30,540$
0,76%
Echtzeit-Aktienkurs Tootsie Roll Industries Inc.
Bid:
Ask:
Aktienkurse zur Tootsie Roll Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 30,56 | 30,56 | 30,56 | 30,56 | 0,82% | 27,00 |
| 24.04.2024 | 30,15 | 30,46 | 30,15 | 30,31 | -0,03% | 57.487,00 |
| 23.04.2024 | 30,25 | 30,70 | 30,25 | 30,32 | -0,46% | 51.146,00 |
| 22.04.2024 | 30,39 | 30,74 | 30,31 | 30,46 | 0,86% | 65.310,00 |
| 19.04.2024 | 30,06 | 30,55 | 30,06 | 30,20 | 0,23% | 98.664,00 |
| 18.04.2024 | 29,99 | 30,32 | 29,90 | 30,13 | 1,04% | 63.674,00 |
| 17.04.2024 | 30,34 | 30,44 | 29,69 | 29,82 | -1,06% | 72.627,00 |
| 16.04.2024 | 30,34 | 30,45 | 29,95 | 30,14 | -0,36% | 79.429,00 |
| 15.04.2024 | 30,01 | 30,28 | 29,73 | 30,25 | 1,04% | 112.708,00 |
| 12.04.2024 | 30,50 | 30,50 | 29,87 | 29,94 | -2,00% | 70.304,00 |
| 11.04.2024 | 31,08 | 31,09 | 30,42 | 30,55 | -1,07% | 81.237,00 |
| 10.04.2024 | 30,80 | 31,00 | 30,35 | 30,88 | -0,35% | 100.309,00 |
| 09.04.2024 | 31,50 | 31,50 | 30,87 | 30,99 | -1,24% | 64.145,00 |
| 08.04.2024 | 31,44 | 31,65 | 31,15 | 31,38 | 0,10% | 81.380,00 |
| 05.04.2024 | 31,43 | 31,43 | 30,89 | 31,35 | -0,41% | 77.200,00 |
| 04.04.2024 | 31,31 | 31,69 | 31,18 | 31,48 | 1,42% | 78.536,00 |
| 03.04.2024 | 31,45 | 31,45 | 30,66 | 31,04 | -1,52% | 88.971,00 |
| 02.04.2024 | 31,82 | 31,82 | 31,06 | 31,52 | -0,66% | 82.633,00 |
| 01.04.2024 | 32,10 | 32,15 | 31,62 | 31,73 | -0,94% | 71.669,00 |
| 28.03.2024 | 31,96 | 32,31 | 31,65 | 32,03 | 0,22% | 79.146,00 |
| 27.03.2024 | 32,05 | 32,25 | 31,88 | 31,96 | 0,38% | 57.082,00 |
| 26.03.2024 | 31,84 | 32,11 | 31,74 | 31,84 | 0,51% | 49.229,00 |
| 25.03.2024 | 32,40 | 32,58 | 31,66 | 31,68 | -1,86% | 48.098,00 |
| 22.03.2024 | 32,58 | 32,77 | 32,19 | 32,28 | -0,46% | 49.308,00 |
| 21.03.2024 | 32,22 | 32,56 | 31,94 | 32,43 | 0,25% | 76.436,00 |
| 20.03.2024 | 32,37 | 32,64 | 31,97 | 32,35 | 0,28% | 64.273,00 |
| 19.03.2024 | 31,92 | 32,34 | 31,91 | 32,26 | 1,35% | 57.979,00 |
| 18.03.2024 | 31,77 | 32,27 | 31,75 | 31,83 | 0,00% | 64.965,00 |
| 15.03.2024 | 31,55 | 32,17 | 31,54 | 31,83 | 0,44% | 153.713,00 |
| 14.03.2024 | 32,22 | 32,40 | 31,49 | 31,69 | -1,77% | 90.978,00 |
| 13.03.2024 | 32,47 | 32,83 | 32,24 | 32,26 | -0,98% | 79.380,00 |
| 12.03.2024 | 32,63 | 32,78 | 32,25 | 32,58 | 0,09% | 83.880,00 |
| 11.03.2024 | 32,08 | 32,77 | 32,01 | 32,55 | 0,00% | 112.356,00 |
| 11.03.2024 | 32,08 | 32,77 | 32,01 | 32,55 | 2,20% | 112.356,00 |
| 08.03.2024 | 31,50 | 32,02 | 31,27 | 31,85 | 0,98% | 88.522,00 |
| 07.03.2024 | 31,99 | 32,12 | 31,27 | 31,54 | -1,04% | 82.587,00 |
| 06.03.2024 | 31,91 | 32,02 | 31,52 | 31,87 | 0,44% | 89.433,00 |
| 05.03.2024 | 32,37 | 32,65 | 31,69 | 31,73 | -1,86% | 83.000,00 |
| 04.03.2024 | 31,58 | 32,35 | 31,58 | 32,33 | 2,37% | 57.395,00 |
| 01.03.2024 | 31,54 | 31,68 | 31,06 | 31,58 | 0,03% | 59.026,00 |
| 29.02.2024 | 31,54 | 31,78 | 31,22 | 31,57 | 0,59% | 110.701,00 |
| 28.02.2024 | 30,90 | 31,42 | 30,78 | 31,39 | 1,89% | 42.738,00 |
| 27.02.2024 | 30,67 | 30,89 | 30,16 | 30,81 | 1,28% | 163.569,00 |
| 26.02.2024 | 30,77 | 30,77 | 30,30 | 30,42 | -0,73% | 64.356,00 |
| 23.02.2024 | 30,51 | 30,64 | 29,84 | 30,64 | 0,41% | 76.686,00 |
| 22.02.2024 | 30,93 | 31,01 | 30,44 | 30,51 | -1,90% | 108.107,00 |
| 21.02.2024 | 31,42 | 31,42 | 30,87 | 31,11 | -0,53% | 56.898,00 |
| 20.02.2024 | 31,52 | 31,93 | 31,27 | 31,27 | -1,50% | 54.694,00 |
| 16.02.2024 | 32,28 | 32,28 | 31,65 | 31,75 | -1,74% | 62.050,00 |
| 15.02.2024 | 31,77 | 32,35 | 31,62 | 32,31 | 2,18% | 63.230,00 |
| 14.02.2024 | 32,06 | 32,06 | 31,40 | 31,62 | -0,91% | 99.319,00 |
| 13.02.2024 | 32,01 | 32,50 | 31,79 | 31,91 | -0,93% | 61.356,00 |
| 12.02.2024 | 32,10 | 32,47 | 31,95 | 32,21 | 0,18% | 50.252,00 |
| 09.02.2024 | 31,85 | 32,21 | 31,65 | 32,16 | 0,82% | 93.727,00 |
| 08.02.2024 | 31,05 | 32,13 | 31,05 | 31,89 | 2,69% | 62.109,00 |
| 07.02.2024 | 31,14 | 31,59 | 30,93 | 31,06 | -0,28% | 60.893,00 |
| 06.02.2024 | 30,95 | 31,36 | 30,86 | 31,15 | 0,31% | 55.286,00 |
| 05.02.2024 | 31,83 | 31,83 | 31,03 | 31,05 | -2,47% | 68.513,00 |
| 02.02.2024 | 31,99 | 32,14 | 31,71 | 31,83 | -1,18% | 81.434,00 |
| 01.02.2024 | 31,55 | 32,40 | 31,55 | 32,21 | 1,81% | 72.004,00 |
| 31.01.2024 | 32,04 | 32,40 | 31,63 | 31,64 | -1,60% | 73.977,00 |
| 30.01.2024 | 31,96 | 32,23 | 31,79 | 32,16 | 0,24% | 50.878,00 |
| 29.01.2024 | 32,56 | 32,56 | 31,81 | 32,08 | -1,05% | 58.944,00 |
| 26.01.2024 | 32,63 | 32,73 | 32,35 | 32,42 | -0,77% | 53.230,00 |
| 25.01.2024 | 32,78 | 33,01 | 32,46 | 32,67 | 0,18% | 65.234,00 |
| 24.01.2024 | 32,52 | 32,78 | 32,20 | 32,61 | 0,27% | 48.301,00 |
| 23.01.2024 | 32,78 | 32,87 | 32,44 | 32,52 | -0,15% | 62.460,00 |
| 22.01.2024 | 32,24 | 32,61 | 32,14 | 32,57 | 0,48% | 62.848,00 |
| 19.01.2024 | 32,93 | 32,93 | 32,39 | 32,42 | -1,79% | 47.589,00 |
| 18.01.2024 | 32,99 | 33,16 | 32,75 | 33,01 | -0,21% | 48.846,00 |
| 17.01.2024 | 33,03 | 33,66 | 33,03 | 33,08 | -0,67% | 31.175,00 |
| 16.01.2024 | 34,05 | 34,22 | 33,28 | 33,30 | -2,58% | 58.590,00 |
| 12.01.2024 | 33,81 | 34,18 | 33,61 | 34,18 | 1,41% | 44.304,00 |
| 11.01.2024 | 33,40 | 33,72 | 32,90 | 33,71 | 0,73% | 74.670,00 |
| 10.01.2024 | 33,47 | 33,49 | 33,12 | 33,47 | 0,35% | 46.307,00 |
| 09.01.2024 | 33,00 | 33,35 | 32,94 | 33,35 | 0,32% | 55.416,00 |
| 08.01.2024 | 33,01 | 33,35 | 32,92 | 33,24 | 1,09% | 51.930,00 |
| 05.01.2024 | 32,80 | 32,99 | 32,49 | 32,88 | 0,09% | 73.124,00 |
| 04.01.2024 | 33,61 | 33,81 | 32,80 | 32,85 | -2,25% | 95.803,00 |
| 03.01.2024 | 33,44 | 34,80 | 33,30 | 33,61 | 0,20% | 121.045,00 |
| 02.01.2024 | 32,15 | 33,73 | 32,15 | 33,54 | 3,94% | 106.037,00 |
| 29.12.2023 | 31,95 | 32,35 | 31,66 | 32,27 | 1,25% | 74.221,00 |
| 28.12.2023 | 31,88 | 32,20 | 31,23 | 31,87 | -0,03% | 136.354,00 |
| 27.12.2023 | 31,67 | 31,91 | 31,15 | 31,88 | 1,05% | 93.863,00 |
| 26.12.2023 | 31,47 | 31,67 | 31,16 | 31,55 | -0,15% | 49.962,00 |
| 22.12.2023 | 31,75 | 31,90 | 31,45 | 31,60 | -0,34% | 70.064,00 |
| 21.12.2023 | 31,93 | 31,98 | 31,53 | 31,71 | -0,55% | 59.440,00 |
| 20.12.2023 | 32,51 | 32,51 | 31,66 | 31,88 | -2,03% | 115.971,00 |
| 19.12.2023 | 32,42 | 32,84 | 32,42 | 32,54 | 0,12% | 59.053,00 |
| 18.12.2023 | 32,39 | 32,61 | 32,25 | 32,50 | 0,75% | 78.741,00 |
| 15.12.2023 | 32,98 | 32,98 | 32,23 | 32,26 | -2,64% | 276.869,00 |
| 14.12.2023 | 33,98 | 33,99 | 33,10 | 33,14 | -1,95% | 48.483,00 |
| 13.12.2023 | 33,12 | 33,83 | 33,12 | 33,80 | 2,20% | 62.085,00 |
| 12.12.2023 | 33,55 | 33,55 | 33,03 | 33,07 | -1,56% | 46.541,00 |
| 11.12.2023 | 33,17 | 33,72 | 33,17 | 33,59 | 1,41% | 62.302,00 |
| 08.12.2023 | 33,35 | 33,56 | 33,04 | 33,13 | -0,93% | 48.272,00 |
| 07.12.2023 | 33,31 | 33,59 | 33,02 | 33,44 | 0,35% | 51.475,00 |
| 06.12.2023 | 33,24 | 33,78 | 33,24 | 33,32 | 0,03% | 61.394,00 |
| 05.12.2023 | 33,32 | 34,15 | 33,20 | 33,31 | -0,03% | 76.797,00 |
| 04.12.2023 | 32,51 | 33,48 | 32,51 | 33,32 | 1,75% | 72.329,00 |