Echtzeit-Aktienkurs Trio-Tech International
Bid:
Ask:
Aktienkurse zur Trio-Tech International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 5,57 | 6,17 | 5,57 | 5,85 | 1,39% | 47.423,00 |
| 01.04.2026 | 5,89 | 5,96 | 5,76 | 5,77 | -0,17% | 18.383,00 |
| 31.03.2026 | 5,51 | 6,00 | 5,51 | 5,78 | 4,33% | 16.338,00 |
| 30.03.2026 | 5,89 | 5,89 | 5,35 | 5,54 | -6,73% | 50.879,00 |
| 27.03.2026 | 6,05 | 6,10 | 5,75 | 5,94 | -2,78% | 27.165,00 |
| 26.03.2026 | 6,23 | 6,49 | 5,91 | 6,11 | -3,32% | 49.648,00 |
| 25.03.2026 | 6,32 | 6,32 | 6,03 | 6,32 | 4,64% | 20.921,00 |
| 24.03.2026 | 6,03 | 6,30 | 5,91 | 6,04 | -0,33% | 62.986,00 |
| 23.03.2026 | 5,96 | 6,39 | 5,90 | 6,06 | 4,12% | 90.400,00 |
| 20.03.2026 | 6,28 | 6,37 | 5,80 | 5,82 | -6,13% | 85.166,00 |
| 19.03.2026 | 6,20 | 6,30 | 5,90 | 6,20 | 0,00% | 33.942,00 |
| 18.03.2026 | 6,33 | 6,68 | 6,20 | 6,20 | -2,05% | 106.916,00 |
| 17.03.2026 | 5,89 | 6,60 | 5,82 | 6,33 | 10,09% | 194.776,00 |
| 16.03.2026 | 5,90 | 6,16 | 5,34 | 5,75 | -2,54% | 50.910,00 |
| 13.03.2026 | 6,19 | 6,36 | 5,70 | 5,90 | -4,84% | 40.778,00 |
| 12.03.2026 | 6,01 | 6,26 | 6,00 | 6,20 | 2,99% | 43.681,00 |
| 11.03.2026 | 5,98 | 6,22 | 5,94 | 6,02 | 4,88% | 55.984,00 |
| 10.03.2026 | 5,75 | 6,39 | 5,60 | 5,74 | -0,17% | 81.631,00 |
| 09.03.2026 | 5,47 | 5,84 | 5,34 | 5,75 | 5,12% | 57.881,00 |
| 06.03.2026 | 5,34 | 5,89 | 5,34 | 5,47 | 4,79% | 57.855,00 |
| 05.03.2026 | 4,90 | 5,76 | 4,90 | 5,22 | 7,41% | 128.600,00 |
| 04.03.2026 | 4,55 | 5,07 | 4,55 | 4,86 | 8,00% | 55.098,00 |
| 03.03.2026 | 4,70 | 4,90 | 4,48 | 4,50 | -4,46% | 59.973,00 |
| 02.03.2026 | 4,67 | 4,95 | 4,61 | 4,71 | -3,09% | 18.910,00 |
| 27.02.2026 | 4,85 | 4,97 | 4,74 | 4,86 | -0,41% | 22.008,00 |
| 26.02.2026 | 5,02 | 5,21 | 4,88 | 4,88 | -2,20% | 57.569,00 |
| 25.02.2026 | 4,69 | 5,59 | 4,69 | 4,99 | 8,24% | 102.032,00 |
| 24.02.2026 | 4,56 | 4,69 | 4,42 | 4,61 | 0,66% | 28.401,00 |
| 23.02.2026 | 4,60 | 4,80 | 4,58 | 4,58 | -0,43% | 23.319,00 |
| 20.02.2026 | 4,63 | 4,81 | 4,60 | 4,60 | -4,56% | 30.520,00 |
| 19.02.2026 | 4,68 | 4,84 | 4,67 | 4,82 | 2,55% | 12.484,00 |
| 18.02.2026 | 4,90 | 4,98 | 4,52 | 4,70 | -4,28% | 63.744,00 |
| 17.02.2026 | 5,56 | 5,56 | 4,81 | 4,91 | -14,90% | 137.703,00 |
| 13.02.2026 | 5,61 | 5,84 | 5,41 | 5,77 | 2,12% | 53.879,00 |
| 12.02.2026 | 5,95 | 5,95 | 5,50 | 5,65 | -4,72% | 50.933,00 |
| 11.02.2026 | 5,99 | 6,02 | 5,67 | 5,93 | -0,50% | 16.545,00 |
| 10.02.2026 | 5,79 | 6,46 | 5,79 | 5,96 | 4,38% | 64.209,00 |
| 09.02.2026 | 5,19 | 6,00 | 5,19 | 5,71 | 9,39% | 105.810,00 |
| 06.02.2026 | 5,36 | 5,56 | 5,22 | 5,22 | -2,61% | 55.710,00 |
| 05.02.2026 | 5,37 | 5,75 | 5,28 | 5,36 | -0,19% | 49.850,00 |
| 04.02.2026 | 5,45 | 5,61 | 5,25 | 5,37 | -3,07% | 21.767,00 |
| 03.02.2026 | 5,69 | 5,76 | 5,30 | 5,54 | -2,64% | 66.468,00 |
| 02.02.2026 | 5,62 | 5,83 | 5,51 | 5,69 | 1,07% | 83.853,00 |
| 30.01.2026 | 5,89 | 5,89 | 5,63 | 5,63 | -5,70% | 58.820,00 |
| 29.01.2026 | 6,25 | 6,43 | 5,89 | 5,97 | -4,48% | 45.412,00 |
| 28.01.2026 | 6,18 | 6,25 | 5,93 | 6,25 | 2,46% | 29.042,00 |
| 27.01.2026 | 6,42 | 6,68 | 6,10 | 6,10 | -4,98% | 81.325,00 |
| 26.01.2026 | 6,52 | 6,80 | 6,42 | 6,42 | -1,53% | 39.985,00 |
| 23.01.2026 | 6,71 | 6,86 | 6,52 | 6,52 | -2,69% | 41.261,00 |
| 22.01.2026 | 6,98 | 7,05 | 6,39 | 6,70 | -2,19% | 55.239,00 |
| 21.01.2026 | 7,00 | 7,20 | 6,85 | 6,85 | -1,44% | 62.371,00 |
| 20.01.2026 | 6,71 | 7,19 | 6,65 | 6,95 | 4,67% | 92.583,00 |
| 16.01.2026 | 6,48 | 6,78 | 6,31 | 6,64 | 2,79% | 62.669,00 |
| 15.01.2026 | 6,75 | 6,93 | 6,29 | 6,46 | -5,00% | 109.080,00 |
| 14.01.2026 | 6,75 | 6,90 | 6,57 | 6,80 | 0,59% | 31.190,00 |
| 13.01.2026 | 6,95 | 7,00 | 6,58 | 6,76 | -2,45% | 85.507,00 |
| 12.01.2026 | 7,03 | 7,15 | 6,79 | 6,93 | -2,53% | 101.289,00 |
| 09.01.2026 | 7,12 | 7,15 | 6,69 | 7,11 | -0,84% | 129.121,00 |
| 08.01.2026 | 7,49 | 7,49 | 6,70 | 7,17 | -4,27% | 145.558,00 |
| 07.01.2026 | 6,93 | 7,60 | 6,73 | 7,49 | 7,61% | 310.678,00 |
| 06.01.2026 | 6,15 | 7,41 | 6,15 | 6,96 | -44,23% | 295.099,00 |
| 05.01.2026 | 12,64 | 13,20 | 12,34 | 12,48 | 100,48% | 215.930,00 |
| 02.01.2026 | 6,63 | 6,66 | 6,02 | 6,23 | -5,97% | 88.771,00 |
| 31.12.2025 | 6,74 | 6,90 | 6,50 | 6,62 | -2,22% | 50.665,00 |
| 30.12.2025 | 6,94 | 7,01 | 6,50 | 6,77 | -2,87% | 44.248,00 |
| 29.12.2025 | 7,05 | 7,39 | 6,87 | 6,97 | -0,36% | 109.540,00 |
| 26.12.2025 | 6,52 | 7,06 | 6,44 | 7,00 | 8,62% | 104.301,00 |
| 24.12.2025 | 6,47 | 6,60 | 6,28 | 6,44 | 1,42% | 52.153,00 |
| 23.12.2025 | 6,14 | 6,43 | 6,05 | 6,35 | 2,42% | 102.704,00 |
| 22.12.2025 | 5,21 | 6,33 | 5,21 | 6,20 | 20,27% | 118.900,00 |
| 19.12.2025 | 5,20 | 5,23 | 5,07 | 5,16 | 2,38% | 33.327,00 |
| 18.12.2025 | 5,34 | 5,34 | 5,00 | 5,04 | -2,99% | 20.967,00 |
| 17.12.2025 | 5,20 | 5,35 | 5,10 | 5,19 | -0,29% | 22.023,00 |
| 16.12.2025 | 5,12 | 5,23 | 4,90 | 5,21 | 1,76% | 29.085,00 |
| 15.12.2025 | 4,81 | 5,36 | 4,73 | 5,12 | 6,45% | 39.909,00 |
| 12.12.2025 | 4,91 | 4,95 | 4,68 | 4,81 | -2,44% | 23.202,00 |
| 11.12.2025 | 4,79 | 4,93 | 4,79 | 4,93 | 1,55% | 15.984,00 |
| 10.12.2025 | 4,67 | 4,87 | 4,66 | 4,85 | 3,63% | 36.815,00 |
| 09.12.2025 | 4,64 | 4,75 | 4,60 | 4,68 | 1,74% | 15.280,00 |
| 08.12.2025 | 4,38 | 4,65 | 4,38 | 4,60 | 5,50% | 42.059,00 |
| 05.12.2025 | 4,10 | 4,36 | 4,10 | 4,36 | 2,59% | 18.620,00 |
| 04.12.2025 | 4,21 | 4,25 | 4,19 | 4,25 | 0,83% | 8.020,00 |
| 03.12.2025 | 4,25 | 4,25 | 4,10 | 4,22 | 0,36% | 7.076,00 |
| 02.12.2025 | 4,22 | 4,32 | 4,20 | 4,20 | -0,59% | 12.821,00 |
| 01.12.2025 | 4,66 | 4,66 | 4,20 | 4,23 | -1,50% | 9.698,00 |
| 28.11.2025 | 4,32 | 4,58 | 4,10 | 4,29 | 0,92% | 17.755,00 |
| 26.11.2025 | 4,26 | 4,54 | 4,25 | 4,25 | 0,59% | 14.980,00 |
| 25.11.2025 | 4,41 | 4,75 | 4,20 | 4,23 | -2,99% | 52.071,00 |
| 24.11.2025 | 4,11 | 4,46 | 4,00 | 4,36 | 4,94% | 59.862,00 |
| 21.11.2025 | 4,24 | 4,24 | 4,01 | 4,15 | -2,01% | 22.535,00 |
| 20.11.2025 | 3,90 | 4,25 | 3,90 | 4,24 | 10,14% | 28.618,00 |
| 19.11.2025 | 3,95 | 3,98 | 3,78 | 3,85 | -2,66% | 45.356,00 |
| 18.11.2025 | 3,78 | 4,04 | 3,78 | 3,95 | 6,04% | 47.259,00 |
| 17.11.2025 | 3,38 | 3,87 | 3,38 | 3,73 | 10,37% | 38.673,00 |
| 14.11.2025 | 3,75 | 3,75 | 3,28 | 3,38 | 3,37% | 27.608,00 |
| 13.11.2025 | 3,31 | 3,39 | 3,25 | 3,27 | -1,80% | 14.846,00 |
| 12.11.2025 | 3,32 | 3,36 | 3,32 | 3,33 | -0,45% | 11.530,00 |
| 11.11.2025 | 3,33 | 3,40 | 3,33 | 3,34 | 0,45% | 3.948,00 |
| 10.11.2025 | 3,50 | 3,50 | 3,33 | 3,33 | -2,49% | 6.029,00 |
| 07.11.2025 | 3,40 | 3,50 | 3,32 | 3,41 | 1,79% | 4.935,00 |