Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 31,59 | 31,80 | 30,62 | 30,94 | -3,12% | - |
| 25.02.2021 | 32,25 | 32,55 | 31,56 | 31,93 | 0,69% | - |
| 24.02.2021 | 31,39 | 31,82 | 0,00 | 31,71 | 1,70% | - |
| 23.02.2021 | 30,42 | 31,40 | 30,20 | 31,18 | 0,81% | - |
| 22.02.2021 | 31,16 | 31,16 | 0,00 | 30,93 | -0,88% | - |
| 19.02.2021 | 30,43 | 31,29 | 30,43 | 31,21 | 1,83% | - |
| 18.02.2021 | 30,08 | 30,90 | 30,05 | 30,65 | 2,70% | - |
| 17.02.2021 | 30,56 | 30,61 | 29,79 | 29,84 | -2,37% | - |
| 16.02.2021 | 30,62 | 31,02 | 30,23 | 30,57 | -2,29% | - |
| 12.02.2021 | 30,91 | 31,31 | 30,69 | 31,28 | 1,10% | - |
| 11.02.2021 | 31,25 | 31,36 | 30,67 | 30,94 | -2,12% | - |
| 10.02.2021 | 31,30 | 32,26 | 31,21 | 31,61 | -1,22% | - |
| 09.02.2021 | 31,76 | 32,17 | 31,43 | 32,00 | -0,50% | - |
| 08.02.2021 | 31,40 | 32,28 | 31,22 | 32,16 | 2,68% | - |
| 05.02.2021 | 31,57 | 31,78 | 31,03 | 31,32 | -0,29% | - |
| 04.02.2021 | 31,34 | 31,74 | 30,70 | 31,41 | -2,20% | - |
| 03.02.2021 | 31,25 | 32,78 | 30,95 | 32,12 | 2,62% | - |
| 02.02.2021 | 31,27 | 31,30 | 31,25 | 31,30 | -16,11% | - |
| 01.02.2021 | 36,01 | 37,39 | 35,15 | 37,31 | -6,02% | - |
| 29.01.2021 | 39,47 | 41,80 | 38,61 | 39,70 | 2,62% | - |
| 28.01.2021 | 43,64 | 44,04 | 36,75 | 38,68 | -9,00% | - |
| 27.01.2021 | 45,62 | 46,28 | 40,70 | 42,51 | 10,46% | - |
| 26.01.2021 | 37,16 | 38,82 | 36,33 | 38,48 | 10,37% | - |
| 25.01.2021 | 35,98 | 36,52 | 33,09 | 34,87 | 15,77% | - |
| 22.01.2021 | 29,56 | 30,25 | 29,49 | 30,12 | 1,67% | - |
| 21.01.2021 | 29,57 | 29,63 | 29,57 | 29,62 | -0,57% | - |
| 20.01.2021 | 30,10 | 30,14 | 29,69 | 29,79 | -0,45% | - |
| 19.01.2021 | 30,22 | 30,53 | 29,86 | 29,93 | -1,16% | - |
| 15.01.2021 | 29,86 | 30,42 | 29,63 | 30,28 | 1,09% | - |
| 14.01.2021 | 29,94 | 30,23 | 29,83 | 29,95 | 0,12% | - |
| 13.01.2021 | 30,04 | 30,21 | 29,77 | 29,92 | -0,52% | - |
| 12.01.2021 | 30,08 | 30,08 | 30,07 | 30,07 | 0,42% | - |
| 11.01.2021 | 30,09 | 30,16 | 29,81 | 29,95 | -1,45% | - |
| 08.01.2021 | 30,66 | 30,70 | 30,21 | 30,39 | -1,89% | - |
| 07.01.2021 | 31,13 | 31,36 | 30,59 | 30,97 | -1,20% | - |
| 06.01.2021 | 31,00 | 31,60 | 30,95 | 31,35 | 1,90% | - |
| 05.01.2021 | 30,05 | 30,83 | 29,97 | 30,76 | 3,00% | - |
| 04.01.2021 | 29,81 | 30,10 | 29,51 | 29,87 | 0,25% | - |
| 31.12.2020 | 29,52 | 29,82 | 29,12 | 29,79 | 0,56% | - |
| 30.12.2020 | 29,56 | 30,02 | 29,46 | 29,63 | 0,03% | - |
| 29.12.2020 | 29,62 | 29,62 | 29,62 | 29,62 | -3,96% | - |
| 28.12.2020 | 30,11 | 30,84 | 30,10 | 30,84 | 2,89% | - |
| 24.12.2020 | 30,24 | 31,02 | 29,94 | 29,97 | -0,40% | - |
| 23.12.2020 | 29,96 | 30,49 | 29,77 | 30,09 | 0,77% | - |
| 22.12.2020 | 29,86 | 29,86 | 29,86 | 29,86 | -1,48% | - |
| 21.12.2020 | 30,12 | 30,47 | 30,03 | 30,31 | 0,36% | - |
| 18.12.2020 | 29,81 | 30,65 | 29,32 | 30,20 | 0,85% | - |
| 17.12.2020 | 29,93 | 30,11 | 29,77 | 29,95 | -1,20% | - |
| 16.12.2020 | 29,82 | 35,71 | 29,76 | 30,31 | 0,93% | - |
| 15.12.2020 | 30,66 | 30,66 | 29,94 | 30,03 | -2,44% | - |
| 14.12.2020 | 31,29 | 31,44 | 30,68 | 30,78 | -0,37% | - |
| 11.12.2020 | 30,32 | 31,16 | 30,04 | 30,90 | 3,45% | - |
| 10.12.2020 | 29,93 | 30,12 | 29,66 | 29,87 | -2,11% | - |
| 09.12.2020 | 30,76 | 31,61 | 27,52 | 30,51 | 1,04% | - |
| 08.12.2020 | 30,38 | 31,08 | 30,13 | 30,20 | 0,13% | - |
| 07.12.2020 | 30,58 | 30,65 | 30,16 | 30,16 | -1,15% | - |
| 04.12.2020 | 30,48 | 30,57 | 30,23 | 30,51 | -0,02% | - |
| 03.12.2020 | 30,51 | 30,75 | 30,31 | 30,51 | -0,59% | - |
| 02.12.2020 | 30,60 | 31,12 | 30,16 | 30,69 | -0,92% | - |
| 01.12.2020 | 31,40 | 31,53 | 30,60 | 30,98 | -0,10% | - |
| 30.11.2020 | 30,87 | 31,11 | 30,68 | 31,01 | -1,63% | - |
| 27.11.2020 | 31,24 | 31,87 | 30,98 | 31,52 | -1,14% | - |
| 25.11.2020 | 32,15 | 32,27 | 31,48 | 31,89 | 0,11% | - |
| 24.11.2020 | 31,62 | 32,22 | 31,60 | 31,85 | 1,06% | - |
| 23.11.2020 | 31,49 | 31,83 | 31,17 | 31,52 | 0,06% | - |
| 20.11.2020 | 31,55 | 31,76 | 31,08 | 31,50 | -1,44% | - |
| 19.11.2020 | 31,97 | 31,97 | 31,96 | 31,96 | 0,65% | - |
| 18.11.2020 | 32,13 | 32,60 | 31,43 | 31,75 | -0,58% | - |
| 17.11.2020 | 32,40 | 32,40 | 31,93 | 31,94 | -1,25% | - |
| 16.11.2020 | 31,73 | 32,46 | 31,56 | 32,34 | 1,14% | - |
| 13.11.2020 | 31,37 | 32,12 | 31,35 | 31,98 | 2,63% | - |
| 12.11.2020 | 31,11 | 31,18 | 30,39 | 31,16 | -0,72% | - |
| 11.11.2020 | 30,88 | 31,46 | 30,57 | 31,38 | 1,42% | - |
| 10.11.2020 | 29,75 | 31,26 | 0,00 | 30,94 | 4,99% | - |
| 09.11.2020 | 31,09 | 31,26 | 29,46 | 29,47 | -3,44% | - |
| 06.11.2020 | 29,68 | 30,63 | 29,68 | 30,52 | 2,38% | - |
| 05.11.2020 | 29,77 | 30,53 | 29,26 | 29,81 | 0,93% | - |
| 04.11.2020 | 29,39 | 30,12 | 29,39 | 29,54 | -0,56% | - |
| 03.11.2020 | 30,05 | 30,35 | 29,57 | 29,70 | 0,46% | - |
| 02.11.2020 | 31,20 | 31,20 | 29,47 | 29,57 | -0,35% | - |
| 30.10.2020 | 30,20 | 30,40 | 29,16 | 29,67 | -1,58% | - |
| 29.10.2020 | 29,97 | 30,20 | 29,39 | 30,15 | 0,82% | - |
| 28.10.2020 | 29,83 | 30,65 | 29,60 | 29,90 | -0,78% | - |
| 27.10.2020 | 30,66 | 30,88 | 30,09 | 30,14 | -0,54% | - |
| 26.10.2020 | 30,15 | 30,47 | 29,91 | 30,30 | -0,90% | - |
| 23.10.2020 | 30,19 | 30,75 | 30,19 | 30,58 | 1,36% | - |
| 22.10.2020 | 29,80 | 30,92 | 29,74 | 30,17 | 0,57% | - |
| 21.10.2020 | 31,20 | 31,28 | 30,00 | 30,00 | -3,77% | - |
| 20.10.2020 | 31,02 | 31,36 | 30,83 | 31,17 | 0,34% | - |
| 19.10.2020 | 30,93 | 31,23 | 30,76 | 31,07 | 0,49% | - |
| 16.10.2020 | 31,20 | 31,38 | 30,89 | 30,92 | -0,93% | - |
| 15.10.2020 | 30,89 | 31,24 | 30,77 | 31,21 | -0,30% | - |
| 14.10.2020 | 31,20 | 31,52 | 30,91 | 31,30 | -0,59% | - |
| 13.10.2020 | 32,20 | 32,20 | 31,30 | 31,49 | -2,22% | - |
| 12.10.2020 | 32,56 | 32,57 | 32,05 | 32,20 | 0,55% | - |
| 09.10.2020 | 31,61 | 32,24 | 31,57 | 32,03 | 1,25% | - |
| 08.10.2020 | 32,03 | 32,03 | 31,46 | 31,63 | 0,86% | - |
| 07.10.2020 | 31,37 | 31,60 | 31,01 | 31,36 | 0,38% | - |
| 06.10.2020 | 31,43 | 31,55 | 30,99 | 31,24 | -0,22% | - |
| 05.10.2020 | 31,07 | 31,48 | 31,07 | 31,31 | 0,02% | - |