27,662$
2,45%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 27,05 | 27,74 | 26,79 | 27,68 | 2,52% | - |
| 18.04.2024 | 26,67 | 27,09 | 26,67 | 27,00 | 1,54% | 73.430,00 |
| 17.04.2024 | 27,31 | 27,48 | 26,58 | 26,59 | -2,21% | 71.407,00 |
| 16.04.2024 | 26,65 | 27,23 | 26,45 | 27,19 | 1,87% | 58.265,00 |
| 15.04.2024 | 27,21 | 27,21 | 26,50 | 26,69 | -1,00% | 62.493,00 |
| 12.04.2024 | 27,32 | 27,32 | 26,96 | 26,96 | -2,32% | 64.906,00 |
| 11.04.2024 | 27,58 | 27,65 | 27,10 | 27,60 | 0,40% | 57.041,00 |
| 10.04.2024 | 27,50 | 27,88 | 27,30 | 27,49 | -2,03% | 95.275,00 |
| 09.04.2024 | 27,90 | 28,20 | 27,85 | 28,06 | 1,41% | 54.891,00 |
| 08.04.2024 | 27,57 | 27,91 | 27,52 | 27,67 | 0,76% | 70.843,00 |
| 05.04.2024 | 27,45 | 27,64 | 27,19 | 27,46 | -0,18% | 60.887,00 |
| 04.04.2024 | 28,44 | 28,52 | 27,43 | 27,51 | -2,72% | 83.266,00 |
| 03.04.2024 | 28,44 | 28,82 | 28,21 | 28,28 | -1,29% | 83.347,00 |
| 02.04.2024 | 28,97 | 29,03 | 28,28 | 28,65 | -1,61% | 78.409,00 |
| 01.04.2024 | 29,37 | 29,56 | 28,90 | 29,12 | -0,61% | 108.306,00 |
| 28.03.2024 | 29,22 | 29,54 | 29,05 | 29,30 | 0,21% | 106.806,00 |
| 27.03.2024 | 28,90 | 29,30 | 28,90 | 29,24 | 1,81% | 85.816,00 |
| 26.03.2024 | 28,96 | 29,03 | 28,60 | 28,72 | -0,21% | 113.452,00 |
| 25.03.2024 | 28,95 | 29,17 | 28,57 | 28,78 | -0,52% | 71.589,00 |
| 22.03.2024 | 29,19 | 29,20 | 28,79 | 28,93 | -1,13% | 86.680,00 |
| 21.03.2024 | 29,40 | 29,86 | 28,99 | 29,26 | -0,07% | 192.847,00 |
| 20.03.2024 | 28,38 | 29,36 | 28,23 | 29,28 | 2,70% | 112.992,00 |
| 19.03.2024 | 27,78 | 28,53 | 27,77 | 28,51 | 2,48% | 117.669,00 |
| 18.03.2024 | 27,75 | 28,26 | 27,61 | 27,82 | 0,61% | 171.860,00 |
| 15.03.2024 | 27,43 | 27,86 | 27,18 | 27,65 | 0,00% | 231.230,00 |
| 14.03.2024 | 27,83 | 28,12 | 27,44 | 27,65 | -0,65% | 191.835,00 |
| 13.03.2024 | 27,47 | 28,09 | 27,33 | 27,83 | 1,35% | 449.658,00 |
| 12.03.2024 | 27,31 | 27,51 | 26,74 | 27,46 | 0,99% | 108.693,00 |
| 11.03.2024 | 26,87 | 27,25 | 26,35 | 27,19 | -0,51% | 125.663,00 |
| 08.03.2024 | 27,64 | 27,95 | 27,03 | 27,33 | -0,36% | 82.421,00 |
| 07.03.2024 | 27,04 | 27,54 | 26,87 | 27,43 | 1,59% | 91.818,00 |
| 06.03.2024 | 26,35 | 27,02 | 26,14 | 27,00 | 3,41% | 108.517,00 |
| 05.03.2024 | 26,36 | 26,85 | 25,81 | 26,11 | -1,06% | 107.337,00 |
| 04.03.2024 | 26,61 | 26,66 | 25,79 | 26,39 | -0,49% | 173.207,00 |
| 01.03.2024 | 25,25 | 26,54 | 25,17 | 26,52 | 4,82% | 173.127,00 |
| 29.02.2024 | 25,25 | 25,50 | 24,27 | 25,30 | 2,47% | 186.879,00 |
| 28.02.2024 | 24,67 | 25,99 | 23,95 | 24,69 | 7,58% | 286.151,00 |
| 27.02.2024 | 22,83 | 22,99 | 22,69 | 22,95 | 1,32% | 132.483,00 |
| 26.02.2024 | 22,58 | 22,75 | 22,47 | 22,65 | -0,13% | 67.875,00 |
| 23.02.2024 | 22,81 | 22,89 | 22,47 | 22,68 | -0,53% | 63.659,00 |
| 22.02.2024 | 22,82 | 22,93 | 22,48 | 22,80 | -0,35% | 97.197,00 |
| 21.02.2024 | 22,70 | 23,03 | 22,70 | 22,88 | 0,79% | 91.707,00 |
| 20.02.2024 | 22,70 | 23,18 | 22,61 | 22,70 | -1,05% | 71.917,00 |
| 16.02.2024 | 22,80 | 22,97 | 22,55 | 22,94 | -0,52% | 119.179,00 |
| 15.02.2024 | 22,86 | 23,13 | 22,68 | 23,06 | 1,86% | 91.819,00 |
| 14.02.2024 | 22,51 | 22,75 | 22,17 | 22,64 | 2,21% | 102.307,00 |
| 13.02.2024 | 22,71 | 22,78 | 21,98 | 22,15 | -5,62% | 129.464,00 |
| 12.02.2024 | 22,82 | 23,66 | 22,82 | 23,47 | 2,98% | 116.778,00 |
| 09.02.2024 | 23,05 | 23,05 | 22,71 | 22,79 | -0,78% | 68.839,00 |
| 08.02.2024 | 22,97 | 23,08 | 22,72 | 22,97 | 0,13% | 137.001,00 |
| 07.02.2024 | 23,44 | 23,44 | 22,60 | 22,94 | -2,22% | 112.789,00 |
| 06.02.2024 | 23,59 | 23,66 | 23,09 | 23,46 | -0,26% | 134.464,00 |
| 05.02.2024 | 24,34 | 24,34 | 23,51 | 23,52 | -4,23% | 54.806,00 |
| 02.02.2024 | 24,53 | 24,67 | 24,45 | 24,56 | -1,13% | 133.753,00 |
| 01.02.2024 | 24,39 | 24,97 | 24,15 | 24,84 | 2,26% | 179.322,00 |
| 31.01.2024 | 25,46 | 25,57 | 24,26 | 24,29 | -4,93% | 398.126,00 |
| 30.01.2024 | 25,50 | 25,81 | 25,10 | 25,55 | -0,39% | 57.545,00 |
| 29.01.2024 | 25,41 | 25,71 | 25,40 | 25,65 | 1,30% | 109.175,00 |
| 26.01.2024 | 25,50 | 25,56 | 25,22 | 25,32 | -0,20% | 82.473,00 |
| 25.01.2024 | 25,29 | 25,39 | 25,10 | 25,37 | 1,68% | 72.289,00 |
| 24.01.2024 | 25,27 | 25,27 | 24,64 | 24,95 | -0,12% | 67.168,00 |
| 23.01.2024 | 25,37 | 25,37 | 24,78 | 24,98 | -0,36% | 59.184,00 |
| 22.01.2024 | 24,56 | 25,08 | 24,56 | 25,07 | 2,37% | 60.640,00 |
| 19.01.2024 | 24,92 | 24,96 | 24,24 | 24,49 | -1,17% | 82.014,00 |
| 18.01.2024 | 25,07 | 25,20 | 24,64 | 24,78 | -0,92% | 146.591,00 |
| 17.01.2024 | 24,69 | 25,45 | 24,66 | 25,01 | 0,04% | 181.579,00 |
| 16.01.2024 | 25,03 | 25,16 | 24,78 | 25,00 | -0,64% | 212.263,00 |
| 12.01.2024 | 25,68 | 25,71 | 25,12 | 25,16 | -0,63% | 84.771,00 |
| 11.01.2024 | 25,18 | 25,36 | 24,93 | 25,32 | -0,04% | 312.018,00 |
| 10.01.2024 | 25,07 | 25,33 | 24,88 | 25,33 | 0,48% | 145.872,00 |
| 09.01.2024 | 25,97 | 26,25 | 25,15 | 25,21 | -4,25% | 75.480,00 |
| 08.01.2024 | 25,76 | 26,40 | 25,74 | 26,33 | 2,41% | 112.185,00 |
| 05.01.2024 | 25,25 | 25,98 | 25,25 | 25,71 | 1,14% | 122.312,00 |
| 04.01.2024 | 25,38 | 25,78 | 25,24 | 25,42 | -0,24% | 122.175,00 |
| 03.01.2024 | 25,92 | 26,00 | 25,45 | 25,48 | -2,26% | 107.901,00 |
| 02.01.2024 | 26,32 | 26,69 | 25,90 | 26,07 | -0,95% | 149.908,00 |
| 29.12.2023 | 26,41 | 26,41 | 26,21 | 26,32 | -0,11% | 134.976,00 |
| 28.12.2023 | 26,19 | 26,56 | 26,19 | 26,35 | 0,00% | 140.751,00 |
| 27.12.2023 | 26,31 | 26,56 | 26,23 | 26,35 | 0,00% | 134.518,00 |
| 26.12.2023 | 25,57 | 26,37 | 25,43 | 26,35 | 3,78% | 150.522,00 |
| 22.12.2023 | 25,58 | 25,71 | 25,34 | 25,39 | -0,04% | 231.047,00 |
| 21.12.2023 | 25,00 | 25,47 | 25,00 | 25,40 | 1,36% | 233.956,00 |
| 20.12.2023 | 25,13 | 25,45 | 24,93 | 25,06 | -0,32% | 434.982,00 |
| 19.12.2023 | 24,67 | 25,28 | 24,49 | 25,14 | 2,57% | 395.521,00 |
| 18.12.2023 | 24,59 | 24,79 | 24,40 | 24,51 | 0,25% | 62.493,00 |
| 15.12.2023 | 25,15 | 25,15 | 24,42 | 24,45 | -1,49% | 197.378,00 |
| 14.12.2023 | 25,26 | 25,52 | 24,73 | 24,82 | -1,00% | 94.668,00 |
| 13.12.2023 | 24,25 | 25,24 | 24,20 | 25,07 | 3,34% | 158.376,00 |
| 12.12.2023 | 24,35 | 24,35 | 24,01 | 24,26 | 0,04% | 68.481,00 |
| 11.12.2023 | 24,17 | 24,43 | 24,01 | 24,25 | 0,00% | 65.586,00 |
| 08.12.2023 | 24,20 | 24,34 | 23,90 | 24,25 | -0,04% | 74.353,00 |
| 07.12.2023 | 24,00 | 24,34 | 23,90 | 24,26 | 1,51% | 62.653,00 |
| 06.12.2023 | 24,25 | 24,28 | 23,70 | 23,90 | -1,40% | 270.335,00 |
| 05.12.2023 | 24,36 | 24,45 | 24,10 | 24,24 | -0,37% | 63.889,00 |
| 04.12.2023 | 23,45 | 24,53 | 23,45 | 24,33 | 3,44% | 99.091,00 |
| 01.12.2023 | 22,66 | 23,56 | 22,54 | 23,52 | 3,02% | 83.573,00 |
| 30.11.2023 | 23,01 | 23,14 | 22,72 | 22,83 | -0,44% | 74.963,00 |
| 29.11.2023 | 23,07 | 23,11 | 22,82 | 22,93 | 0,48% | 60.103,00 |
| 28.11.2023 | 22,86 | 22,88 | 22,51 | 22,82 | 0,13% | 46.263,00 |
| 27.11.2023 | 23,08 | 23,08 | 22,77 | 22,79 | -1,21% | 45.831,00 |