Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 48,80 | 49,25 | 48,80 | 49,10 | -2,65% | - |
| 25.02.2021 | 50,43 | 50,44 | 50,42 | 50,43 | -3,29% | - |
| 24.02.2021 | 52,15 | 52,98 | 51,37 | 52,15 | 1,61% | - |
| 23.02.2021 | 49,18 | 51,53 | 49,13 | 51,32 | 3,25% | - |
| 22.02.2021 | 50,23 | 50,74 | 49,44 | 49,71 | -3,68% | - |
| 19.02.2021 | 52,39 | 52,83 | 51,05 | 51,61 | -0,10% | - |
| 18.02.2021 | 51,97 | 52,59 | 51,04 | 51,66 | -2,67% | - |
| 17.02.2021 | 53,13 | 53,40 | 0,00 | 53,07 | -0,61% | - |
| 16.02.2021 | 53,84 | 55,00 | 52,34 | 53,40 | -9,61% | - |
| 12.02.2021 | 56,70 | 61,10 | 56,70 | 59,07 | 2,95% | - |
| 11.02.2021 | 55,01 | 58,09 | 53,63 | 57,38 | 4,53% | - |
| 10.02.2021 | 53,30 | 56,51 | 0,00 | 54,89 | -3,00% | - |
| 09.02.2021 | 56,41 | 57,50 | 55,47 | 56,59 | 1,33% | - |
| 08.02.2021 | 55,99 | 56,60 | 55,14 | 55,85 | 3,19% | - |
| 05.02.2021 | 53,79 | 55,18 | 53,34 | 54,12 | 1,33% | - |
| 04.02.2021 | 52,66 | 53,72 | 51,91 | 53,41 | 2,97% | - |
| 03.02.2021 | 51,09 | 52,28 | 50,69 | 51,87 | 2,15% | - |
| 02.02.2021 | 51,00 | 51,24 | 49,71 | 50,78 | -1,33% | - |
| 01.02.2021 | 48,35 | 52,32 | 48,35 | 51,47 | 9,96% | - |
| 29.01.2021 | 46,96 | 48,18 | 46,67 | 46,81 | -0,63% | - |
| 28.01.2021 | 46,49 | 47,52 | 0,00 | 47,10 | 4,18% | - |
| 27.01.2021 | 44,67 | 46,22 | 44,26 | 45,21 | -1,62% | - |
| 26.01.2021 | 45,54 | 46,22 | 44,50 | 45,96 | 2,02% | - |
| 25.01.2021 | 45,57 | 45,74 | 43,74 | 45,05 | -0,65% | - |
| 22.01.2021 | 44,74 | 45,43 | 44,47 | 45,34 | 0,44% | - |
| 21.01.2021 | 44,97 | 45,14 | 44,97 | 45,14 | 0,27% | - |
| 20.01.2021 | 44,68 | 45,21 | 43,68 | 45,02 | -0,21% | - |
| 19.01.2021 | 44,77 | 45,69 | 44,74 | 45,12 | 1,92% | - |
| 15.01.2021 | 42,75 | 44,72 | 42,62 | 44,27 | -0,55% | - |
| 14.01.2021 | 45,89 | 46,14 | 44,33 | 44,51 | 0,17% | - |
| 13.01.2021 | 44,44 | 44,81 | 43,55 | 44,44 | 0,40% | - |
| 12.01.2021 | 45,36 | 45,46 | 43,49 | 44,26 | -1,97% | - |
| 11.01.2021 | 45,85 | 46,28 | 45,09 | 45,15 | -1,03% | - |
| 08.01.2021 | 45,78 | 46,08 | 44,38 | 45,62 | -4,71% | - |
| 07.01.2021 | 47,73 | 48,52 | 46,84 | 47,88 | 2,91% | - |
| 06.01.2021 | 46,30 | 47,27 | 0,00 | 46,52 | 6,81% | - |
| 05.01.2021 | 42,84 | 43,82 | 42,71 | 43,56 | 1,20% | - |
| 04.01.2021 | 43,11 | 43,43 | 42,26 | 43,04 | -3,44% | - |
| 31.12.2020 | 44,20 | 44,80 | 43,25 | 44,58 | 0,17% | - |
| 30.12.2020 | 44,42 | 45,39 | 43,71 | 44,50 | -0,66% | - |
| 29.12.2020 | 45,65 | 45,74 | 43,69 | 44,80 | -1,37% | - |
| 28.12.2020 | 46,34 | 46,63 | 45,37 | 45,42 | -2,38% | - |
| 24.12.2020 | 46,78 | 48,07 | 46,23 | 46,52 | 1,39% | - |
| 23.12.2020 | 45,36 | 46,11 | 45,08 | 45,88 | 2,45% | - |
| 22.12.2020 | 44,60 | 45,03 | 44,04 | 44,79 | 1,35% | - |
| 21.12.2020 | 42,43 | 44,43 | 42,43 | 44,19 | -0,02% | - |
| 18.12.2020 | 44,04 | 44,27 | 43,05 | 44,20 | 2,53% | - |
| 17.12.2020 | 43,13 | 43,98 | 42,96 | 43,11 | 0,85% | - |
| 16.12.2020 | 42,93 | 43,24 | 41,88 | 42,75 | 1,87% | - |
| 15.12.2020 | 43,08 | 43,27 | 41,81 | 41,96 | -0,07% | - |
| 14.12.2020 | 43,14 | 50,93 | 41,99 | 41,99 | -12,99% | - |
| 11.12.2020 | 44,04 | 48,26 | 40,39 | 48,26 | 11,74% | - |
| 10.12.2020 | 42,52 | 47,12 | 41,28 | 43,19 | 5,35% | - |
| 09.12.2020 | 41,81 | 50,73 | 41,00 | 41,00 | -3,35% | - |
| 08.12.2020 | 41,30 | 42,83 | 0,00 | 42,42 | 4,60% | - |
| 07.12.2020 | 40,58 | 41,49 | 38,55 | 40,55 | -4,14% | - |
| 04.12.2020 | 0,00 | 42,30 | 0,00 | 42,30 | 5,96% | - |
| 03.12.2020 | 39,87 | 40,06 | 39,33 | 39,92 | 0,64% | - |
| 02.12.2020 | 39,67 | 40,60 | 38,85 | 39,67 | -1,64% | - |
| 01.12.2020 | 40,04 | 40,56 | 39,39 | 40,33 | 3,08% | - |
| 30.11.2020 | 38,72 | 39,38 | 38,08 | 39,12 | 0,35% | - |
| 27.11.2020 | 37,57 | 39,70 | 37,48 | 38,99 | 1,38% | - |
| 25.11.2020 | 38,87 | 39,17 | 37,89 | 38,46 | -1,47% | - |
| 24.11.2020 | 39,02 | 39,91 | 38,93 | 39,03 | 2,01% | - |
| 23.11.2020 | 38,28 | 38,78 | 37,88 | 38,26 | -0,64% | - |
| 20.11.2020 | 38,59 | 39,19 | 37,69 | 38,51 | -0,88% | - |
| 19.11.2020 | 39,09 | 39,59 | 38,02 | 38,85 | 0,92% | - |
| 18.11.2020 | 40,28 | 40,41 | 38,01 | 38,49 | -3,84% | - |
| 17.11.2020 | 40,61 | 41,03 | 39,61 | 40,03 | 1,68% | - |
| 16.11.2020 | 39,32 | 39,58 | 38,87 | 39,37 | 1,67% | - |
| 13.11.2020 | 38,25 | 39,47 | 37,93 | 38,72 | 2,16% | - |
| 12.11.2020 | 38,97 | 39,15 | 37,55 | 37,90 | -4,58% | - |
| 11.11.2020 | 38,64 | 39,73 | 38,22 | 39,72 | 2,20% | - |
| 10.11.2020 | 39,07 | 39,53 | 38,54 | 38,87 | 2,65% | - |
| 09.11.2020 | 39,03 | 39,35 | 37,86 | 37,86 | -1,39% | - |
| 06.11.2020 | 38,47 | 38,94 | 0,00 | 38,40 | 2,07% | - |
| 05.11.2020 | 37,43 | 38,43 | 36,75 | 37,62 | 3,34% | - |
| 04.11.2020 | 36,89 | 37,20 | 36,03 | 36,40 | -0,94% | - |
| 03.11.2020 | 36,85 | 37,20 | 35,63 | 36,75 | -1,62% | - |
| 02.11.2020 | 38,15 | 38,20 | 36,88 | 37,35 | -0,04% | - |
| 30.10.2020 | 36,88 | 38,36 | 36,83 | 37,37 | 1,07% | - |
| 29.10.2020 | 36,19 | 37,83 | 35,89 | 36,97 | -2,36% | - |
| 28.10.2020 | 38,14 | 38,36 | 0,00 | 37,87 | 1,26% | - |
| 27.10.2020 | 38,03 | 38,03 | 37,39 | 37,40 | 13,90% | - |
| 26.10.2020 | 31,71 | 32,91 | 31,42 | 32,83 | 4,45% | - |
| 23.10.2020 | 31,53 | 32,10 | 31,38 | 31,43 | -1,57% | - |
| 22.10.2020 | 30,80 | 31,97 | 30,13 | 31,93 | 4,07% | - |
| 21.10.2020 | 30,88 | 30,95 | 30,55 | 30,68 | -0,07% | - |
| 20.10.2020 | 31,69 | 31,69 | 30,61 | 30,70 | -2,85% | - |
| 19.10.2020 | 31,89 | 32,32 | 31,46 | 31,60 | -1,00% | - |
| 16.10.2020 | 31,79 | 32,42 | 31,65 | 31,92 | 0,57% | - |
| 15.10.2020 | 31,08 | 32,07 | 30,77 | 31,74 | 2,59% | - |
| 14.10.2020 | 30,91 | 31,45 | 30,42 | 30,94 | 0,85% | - |
| 13.10.2020 | 29,82 | 30,77 | 29,82 | 30,68 | 0,77% | - |
| 12.10.2020 | 30,27 | 30,56 | 29,68 | 30,45 | 1,13% | - |
| 09.10.2020 | 30,08 | 30,61 | 29,72 | 30,11 | 0,62% | - |
| 08.10.2020 | 30,68 | 30,84 | 29,29 | 29,92 | -2,19% | - |
| 07.10.2020 | 29,78 | 31,01 | 29,64 | 30,59 | 3,66% | - |
| 06.10.2020 | 30,41 | 30,72 | 29,35 | 29,51 | -2,74% | - |
| 05.10.2020 | 30,16 | 30,36 | 30,16 | 30,34 | 11,81% | - |