25,300€
-1,17%
Echtzeit-Aktienkurs Turning Point Brands
Bid:
Ask:
Aktienkurse zur Turning Point Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 17.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 16.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 15.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 12.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 11.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 10.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 09.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 08.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 05.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 04.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 03.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 02.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 28.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 27.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 26.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 25.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 22.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 21.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 20.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 19.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 18.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 15.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 14.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 13.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 12.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 11.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 08.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 07.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 06.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 50,00 |
| 05.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 04.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 01.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 29.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 7,62% | - |
| 28.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 27.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 26.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 23.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 22.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 21.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 20.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 19.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 16.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 15.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 14.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
| 13.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 12.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 09.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 08.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 07.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 06.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 05.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 02.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 01.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | - |
| 31.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 30.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 29.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 26.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 25.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 24.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 23.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 22.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 19.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 18.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 17.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 16.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 15.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 12.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 11.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 10.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | 130,00 |
| 09.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 08.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 05.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 04.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 03.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 02.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 29.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 28.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 27.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 22.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 21.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 20.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 19.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 18.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 15.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 14.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 13.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 12.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 11.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 08.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 07.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 06.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 05.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 04.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 01.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 30.11.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 29.11.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 28.11.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 27.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 24.11.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |