Echtzeit-Aktienkurs Trio-Tech International
Bid:
Ask:
Aktienkurse zur Trio-Tech International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 6,14 | 6,16 | 6,03 | 6,16 | 3,79% | 5.124,00 |
| 28.01.2025 | 6,07 | 6,14 | 5,91 | 5,94 | -1,74% | 34.257,00 |
| 27.01.2025 | 6,02 | 6,10 | 6,01 | 6,04 | 0,00% | 15.019,00 |
| 24.01.2025 | 5,78 | 6,04 | 5,75 | 6,04 | 1,17% | 13.834,00 |
| 23.01.2025 | 5,90 | 5,97 | 5,90 | 5,97 | 1,53% | 7.609,00 |
| 22.01.2025 | 5,79 | 5,88 | 5,73 | 5,88 | 1,03% | 22.722,00 |
| 21.01.2025 | 5,82 | 5,85 | 5,65 | 5,82 | -0,51% | 8.248,00 |
| 17.01.2025 | 5,81 | 5,93 | 5,81 | 5,85 | -2,50% | 3.887,00 |
| 16.01.2025 | 5,85 | 6,00 | 5,85 | 6,00 | -0,33% | 3.719,00 |
| 15.01.2025 | 6,03 | 6,03 | 5,96 | 6,02 | 1,01% | 3.937,00 |
| 14.01.2025 | 6,02 | 6,10 | 5,92 | 5,96 | 0,68% | 11.294,00 |
| 13.01.2025 | 5,86 | 6,02 | 5,86 | 5,92 | 0,51% | 5.564,00 |
| 10.01.2025 | 5,84 | 6,00 | 5,84 | 5,89 | -2,00% | 10.486,00 |
| 08.01.2025 | 5,78 | 6,01 | 5,74 | 6,01 | 1,35% | 4.173,00 |
| 07.01.2025 | 5,88 | 6,13 | 5,85 | 5,93 | -1,13% | 22.876,00 |
| 06.01.2025 | 5,96 | 6,11 | 5,82 | 6,00 | -2,34% | 14.331,00 |
| 03.01.2025 | 5,76 | 6,14 | 5,76 | 6,14 | 4,83% | 11.571,00 |
| 02.01.2025 | 5,80 | 5,86 | 5,80 | 5,86 | 0,84% | 1.583,00 |
| 31.12.2024 | 5,77 | 5,93 | 5,73 | 5,81 | 0,17% | 9.481,00 |
| 30.12.2024 | 5,70 | 5,80 | 5,56 | 5,80 | -1,86% | 19.503,00 |
| 27.12.2024 | 6,10 | 6,19 | 5,91 | 5,91 | -3,75% | 11.275,00 |
| 26.12.2024 | 6,22 | 6,22 | 6,13 | 6,14 | -1,13% | 5.132,00 |
| 24.12.2024 | 6,24 | 6,34 | 6,21 | 6,21 | -1,43% | 4.537,00 |
| 23.12.2024 | 6,07 | 6,42 | 6,07 | 6,30 | 1,78% | 3.700,00 |
| 20.12.2024 | 6,00 | 6,23 | 6,00 | 6,19 | 3,17% | 12.877,00 |
| 19.12.2024 | 6,22 | 6,22 | 5,91 | 6,00 | -0,50% | 5.464,00 |
| 18.12.2024 | 6,45 | 6,49 | 6,03 | 6,03 | -3,52% | 4.510,00 |
| 17.12.2024 | 6,42 | 6,52 | 6,25 | 6,25 | -1,57% | 9.426,00 |
| 16.12.2024 | 6,50 | 6,60 | 6,35 | 6,35 | -3,35% | 4.096,00 |
| 13.12.2024 | 6,63 | 6,63 | 6,52 | 6,57 | -1,20% | 11.968,00 |
| 12.12.2024 | 6,56 | 6,65 | 6,52 | 6,65 | 1,53% | 2.570,00 |
| 11.12.2024 | 6,52 | 6,67 | 6,52 | 6,55 | -0,46% | 7.644,00 |
| 10.12.2024 | 6,67 | 6,70 | 6,58 | 6,58 | -1,35% | 7.824,00 |
| 09.12.2024 | 6,66 | 6,83 | 6,66 | 6,67 | -2,34% | 5.012,00 |
| 06.12.2024 | 6,66 | 6,88 | 6,66 | 6,83 | 4,59% | 14.713,00 |
| 05.12.2024 | 6,87 | 6,87 | 6,53 | 6,53 | -4,25% | 7.717,00 |
| 04.12.2024 | 6,93 | 6,93 | 6,82 | 6,82 | 0,00% | 4.565,00 |
| 03.12.2024 | 6,86 | 6,99 | 6,82 | 6,82 | -1,30% | 2.750,00 |
| 02.12.2024 | 6,94 | 7,07 | 6,76 | 6,91 | 0,14% | 20.957,00 |
| 29.11.2024 | 6,98 | 6,99 | 6,90 | 6,90 | 0,88% | 1.941,00 |
| 27.11.2024 | 6,91 | 7,00 | 6,84 | 6,84 | -0,44% | 2.199,00 |
| 26.11.2024 | 6,89 | 6,89 | 6,79 | 6,87 | 0,15% | 5.263,00 |
| 25.11.2024 | 6,85 | 7,01 | 6,85 | 6,86 | -0,29% | 7.459,00 |
| 22.11.2024 | 7,19 | 7,19 | 6,86 | 6,88 | -0,15% | 8.420,00 |
| 20.11.2024 | 6,87 | 6,94 | 6,54 | 6,89 | 3,45% | 12.352,00 |
| 19.11.2024 | 6,78 | 6,95 | 6,65 | 6,66 | 0,15% | 5.401,00 |
| 18.11.2024 | 6,80 | 6,84 | 6,65 | 6,65 | -2,35% | 7.676,00 |
| 15.11.2024 | 6,81 | 6,94 | 6,61 | 6,81 | 0,59% | 18.093,00 |
| 14.11.2024 | 6,77 | 6,90 | 6,62 | 6,77 | 0,03% | 6.123,00 |
| 13.11.2024 | 6,68 | 6,77 | 6,54 | 6,77 | 2,55% | 5.851,00 |
| 12.11.2024 | 6,47 | 6,77 | 6,47 | 6,60 | -3,37% | 14.923,00 |
| 11.11.2024 | 7,11 | 7,18 | 6,76 | 6,83 | -4,87% | 14.265,00 |
| 08.11.2024 | 6,72 | 7,18 | 6,42 | 7,18 | 6,81% | 22.808,00 |
| 07.11.2024 | 6,88 | 6,88 | 6,56 | 6,72 | 0,70% | 4.794,00 |
| 06.11.2024 | 6,56 | 7,05 | 6,56 | 6,68 | -2,98% | 7.849,00 |
| 05.11.2024 | 6,93 | 7,29 | 6,53 | 6,88 | 5,70% | 11.732,00 |
| 04.11.2024 | 5,91 | 6,51 | 5,91 | 6,51 | 9,03% | 15.907,00 |
| 01.11.2024 | 6,00 | 6,06 | 5,91 | 5,97 | -2,45% | 5.503,00 |
| 31.10.2024 | 6,15 | 6,23 | 5,85 | 6,12 | 1,83% | 11.916,00 |
| 30.10.2024 | 6,10 | 6,38 | 6,01 | 6,01 | -4,07% | 13.126,00 |
| 29.10.2024 | 6,28 | 6,35 | 6,05 | 6,27 | -0,40% | 4.500,00 |
| 28.10.2024 | 6,80 | 6,80 | 6,24 | 6,29 | -7,50% | 15.994,00 |
| 25.10.2024 | 6,88 | 6,89 | 6,62 | 6,80 | -1,03% | 11.529,00 |
| 24.10.2024 | 6,60 | 6,87 | 6,60 | 6,87 | 3,95% | 3.296,00 |
| 23.10.2024 | 6,68 | 6,90 | 6,61 | 6,61 | -2,22% | 15.007,00 |
| 22.10.2024 | 6,92 | 6,92 | 6,61 | 6,76 | -2,31% | 18.040,00 |
| 21.10.2024 | 7,41 | 7,41 | 6,92 | 6,92 | -6,59% | 6.902,00 |
| 18.10.2024 | 7,70 | 7,80 | 7,21 | 7,41 | -2,27% | 7.316,00 |
| 17.10.2024 | 7,35 | 7,66 | 7,27 | 7,58 | 2,57% | 26.010,00 |
| 16.10.2024 | 7,42 | 7,88 | 7,23 | 7,39 | 2,35% | 45.798,00 |
| 15.10.2024 | 7,00 | 7,46 | 6,88 | 7,22 | 5,25% | 62.044,00 |
| 14.10.2024 | 6,70 | 6,96 | 6,60 | 6,86 | 3,84% | 29.686,00 |
| 11.10.2024 | 6,65 | 6,70 | 6,40 | 6,61 | -0,39% | 11.217,00 |
| 10.10.2024 | 6,40 | 6,70 | 6,40 | 6,63 | 4,11% | 8.500,00 |
| 09.10.2024 | 6,46 | 6,47 | 6,27 | 6,37 | 1,59% | 5.574,00 |
| 08.10.2024 | 6,64 | 6,66 | 6,00 | 6,27 | 1,62% | 33.056,00 |
| 07.10.2024 | 6,20 | 6,56 | 6,07 | 6,17 | 2,66% | 27.715,00 |
| 04.10.2024 | 6,70 | 6,70 | 6,01 | 6,01 | -3,99% | 11.205,00 |
| 03.10.2024 | 6,39 | 6,60 | 6,26 | 6,26 | -0,16% | 20.504,00 |
| 02.10.2024 | 5,89 | 6,40 | 5,72 | 6,27 | 10,48% | 26.997,00 |
| 01.10.2024 | 5,46 | 5,90 | 5,45 | 5,68 | 2,44% | 9.906,00 |
| 30.09.2024 | 5,57 | 5,80 | 5,45 | 5,54 | -0,89% | 26.509,00 |
| 27.09.2024 | 5,35 | 5,66 | 5,35 | 5,59 | 3,14% | 7.736,00 |
| 26.09.2024 | 5,38 | 5,42 | 5,22 | 5,42 | -0,55% | 6.562,00 |
| 25.09.2024 | 5,44 | 5,55 | 5,40 | 5,45 | 0,00% | 6.657,00 |
| 24.09.2024 | 5,45 | 5,49 | 5,44 | 5,45 | 1,06% | 2.341,00 |
| 23.09.2024 | 5,34 | 5,66 | 5,34 | 5,39 | 0,99% | 5.168,00 |
| 20.09.2024 | 5,35 | 5,67 | 5,34 | 5,34 | -1,84% | 9.251,00 |
| 19.09.2024 | 5,51 | 5,51 | 5,36 | 5,44 | 2,45% | 2.147,00 |
| 18.09.2024 | 5,40 | 5,63 | 5,31 | 5,31 | -3,45% | 8.606,00 |
| 17.09.2024 | 5,40 | 5,50 | 5,40 | 5,50 | -1,79% | 1.513,00 |
| 13.09.2024 | 5,60 | 5,65 | 5,50 | 5,60 | -1,75% | 2.299,00 |
| 12.09.2024 | 5,40 | 5,70 | 5,40 | 5,70 | -1,04% | 3.031,00 |
| 11.09.2024 | 5,41 | 5,76 | 5,23 | 5,76 | 3,77% | 6.583,00 |
| 10.09.2024 | 5,43 | 5,55 | 5,43 | 5,55 | -2,10% | 1.738,00 |
| 05.09.2024 | 5,41 | 5,67 | 5,40 | 5,67 | 0,62% | 823,00 |
| 04.09.2024 | 5,64 | 5,64 | 5,64 | 5,64 | 2,45% | 290,00 |
| 03.09.2024 | 5,65 | 5,79 | 5,50 | 5,50 | -5,82% | 4.630,00 |
| 30.08.2024 | 5,73 | 5,84 | 5,67 | 5,84 | 2,10% | 5.020,00 |
| 29.08.2024 | 5,69 | 5,75 | 5,68 | 5,72 | 0,53% | 5.217,00 |