Holen Sie sich die Stockscreener-App
91.16
3.87%
3.40
Turning Point Brands Inc-Aktien (TPB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-24 | $91.79 | $87.92 | $3.87 | 201,273.0 | +3.87% |
| 2025-10-23 | $88.83 | $86.04 | $2.79 | 166,320.0 | +0.09% |
| 2025-10-22 | $88.00 | $85.80 | $2.20 | 384,787.0 | +2.71% |
| 2025-10-21 | $87.73 | $82.69 | $5.05 | 647,525.0 | -2.63% |
| 2025-10-20 | $93.57 | $87.46 | $6.11 | 280,589.0 | -3.43% |
| 2025-10-17 | $92.81 | $90.55 | $2.26 | 264,590.0 | +0.31% |
| 2025-10-16 | $92.57 | $89.61 | $2.96 | 326,261.0 | -1.11% |
| 2025-10-15 | $93.97 | $90.10 | $3.87 | 274,209.0 | +0.51% |
| 2025-10-14 | $91.72 | $89.27 | $2.45 | 301,144.0 | +1.47% |
| 2025-10-13 | $89.85 | $87.67 | $2.18 | 245,314.0 | +1.61% |
| 2025-10-10 | $94.17 | $85.20 | $8.97 | 610,654.0 | +2.07% |
| 2025-10-09 | $87.33 | $84.43 | $2.90 | 314,726.0 | +1.67% |
| 2025-10-08 | $91.18 | $83.16 | $8.02 | 563,200.0 | -5.04% |
| 2025-10-07 | $91.28 | $86.87 | $4.41 | 431,552.0 | +0.36% |
| 2025-10-06 | $89.49 | $86.20 | $3.29 | 518,718.0 | +1.03% |
| 2025-10-03 | $98.19 | $86.41 | $11.78 | 707,399.0 | -8.56% |
| 2025-10-02 | $99.65 | $95.24 | $4.41 | 286,190.0 | -0.74% |
| 2025-10-01 | $99.78 | $96.21 | $3.57 | 265,222.0 | -1.47% |
| 2025-09-30 | $99.40 | $97.04 | $2.36 | 238,998.0 | +2.19% |
| 2025-09-29 | $100.00 | $96.26 | $3.74 | 331,990.0 | -1.32% |
| 2025-09-26 | $98.55 | $96.00 | $2.55 | 279,643.0 | +0.01% |
Turning Point Brands Inc-Aktien (TPB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Turning Point Brands Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TPB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Turning Point Brands Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Turning Point Brands Inc-Aktien (TPB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $99.78 | $82.69 | $17.09 | 6,990,946.0 | -7.79% |
| 2025-09 | $104.8 | $94.83 | $9.93 | 6,454,896.0 | -0.64% |
| 2025-08 | $102.9 | $79.28 | $23.62 | 9,391,939.0 | +19.97% |
| 2025-07 | $84.05 | $70.06 | $13.99 | 7,716,459.0 | +9.46% |
| 2025-06 | $81.25 | $72.30 | $8.95 | 5,519,761.0 | +1.95% |
| 2025-05 | $81.05 | $60.84 | $20.21 | 5,025,237.0 | +21.08% |
| 2025-04 | $61.72 | $51.48 | $10.23 | 3,852,145.0 | +3.26% |
| 2025-03 | $72.54 | $56.45 | $16.09 | 4,626,834.0 | -15.45% |
| 2025-02 | $70.99 | $60.42 | $10.57 | 4,155,519.0 | +10.29% |
| 2025-01 | $64.00 | $54.06 | $9.94 | 3,606,441.0 | +6.06% |
Turning Point Brands Inc-Aktien (TPB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $66.17 | $56.96 | $9.21 | 4,162,400.0 | -3.33% |
| 2024-11 | $63.51 | $47.27 | $16.24 | 4,145,005.0 | +31.06% |
| 2024-10 | $47.89 | $40.35 | $7.54 | 2,333,190.0 | +9.46% |
| 2024-09 | $43.25 | $38.08 | $5.17 | 2,445,430.0 | +8.85% |
| 2024-08 | $40.66 | $34.78 | $5.88 | 2,807,748.0 | +5.09% |
| 2024-07 | $38.91 | $31.97 | $6.94 | 2,506,139.0 | +17.54% |
| 2024-06 | $33.03 | $30.61 | $2.42 | 1,592,032.0 | -2.19% |
| 2024-05 | $34.71 | $28.85 | $5.86 | 2,512,209.0 | +13.77% |
| 2024-04 | $29.56 | $26.45 | $3.11 | 1,525,693.0 | -1.57% |
| 2024-03 | $29.86 | $25.17 | $4.69 | 2,851,964.0 | +15.81% |
| 2024-02 | $25.99 | $21.98 | $4.01 | 2,378,345.0 | +4.16% |
| 2024-01 | $26.69 | $24.24 | $2.45 | 2,612,915.0 | -7.71% |
Turning Point Brands Inc-Aktien (TPB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $26.56 | $22.54 | $4.02 | 3,081,012.0 | +15.29% |
| 2023-11 | $23.48 | $19.83 | $3.65 | 2,521,856.0 | +13.87% |
| 2023-10 | $23.14 | $19.67 | $3.47 | 1,722,532.0 | -13.17% |
| 2023-09 | $25.01 | $22.93 | $2.08 | 2,006,921.0 | -6.21% |
| 2023-08 | $26.31 | $23.46 | $2.85 | 2,619,438.0 | +3.23% |
| 2023-07 | $25.30 | $23.37 | $1.93 | 1,947,955.0 | -0.67% |
| 2023-06 | $24.20 | $20.92 | $3.28 | 3,047,013.0 | +14.66% |
| 2023-05 | $25.70 | $20.24 | $5.46 | 4,019,483.0 | -11.98% |
| 2023-04 | $23.94 | $20.29 | $3.65 | 4,260,136.0 | +13.29% |
| 2023-03 | $24.01 | $19.82 | $4.19 | 5,624,269.0 | -12.13% |
| 2023-02 | $24.48 | $21.31 | $3.17 | 3,888,793.0 | +2.97% |
| 2023-01 | $23.35 | $21.06 | $2.29 | 2,488,584.0 | +7.30% |
0.22%
1.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):