5,700$
-2,73%
Echtzeit-Aktienkurs Trio-Tech International
Bid:
Ask:
Aktienkurse zur Trio-Tech International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 5,65 | 5,75 | 5,51 | 5,66 | -3,41% | 182.949,00 |
| 07.10.2026 | 6,06 | 6,20 | 5,78 | 5,86 | -4,09% | 303.862,00 |
| 06.10.2026 | 6,16 | 6,28 | 6,03 | 6,11 | -0,49% | 160.091,00 |
| 05.10.2026 | 6,15 | 6,28 | 6,05 | 6,14 | -0,32% | 184.948,00 |
| 02.10.2026 | 6,32 | 6,35 | 6,10 | 6,16 | -1,12% | 232.365,00 |
| 01.10.2026 | 6,44 | 6,54 | 6,08 | 6,23 | -4,15% | 374.840,00 |
| 30.09.2026 | 6,63 | 6,82 | 6,42 | 6,50 | -1,37% | 265.337,00 |
| 29.09.2026 | 6,45 | 6,86 | 6,40 | 6,59 | 2,81% | 406.779,00 |
| 28.09.2026 | 6,04 | 6,70 | 6,04 | 6,41 | 3,14% | 788.785,00 |
| 25.09.2026 | 7,00 | 7,01 | 5,98 | 6,22 | -14,39% | 1.572.266,00 |
| 24.09.2026 | 11,30 | 11,50 | 7,16 | 7,26 | -37,03% | 2.849.819,00 |
| 23.09.2026 | 11,17 | 11,91 | 10,78 | 11,53 | 2,66% | 429.366,00 |
| 22.09.2026 | 11,10 | 11,49 | 11,05 | 11,23 | 1,91% | 210.396,00 |
| 21.09.2026 | 11,11 | 11,23 | 10,80 | 11,02 | 0,46% | 171.786,00 |
| 18.09.2026 | 11,32 | 11,48 | 10,64 | 10,97 | -2,32% | 159.628,00 |
| 17.09.2026 | 10,57 | 11,79 | 10,57 | 11,23 | 10,80% | 255.627,00 |
| 16.09.2026 | 10,11 | 10,60 | 9,89 | 10,14 | -1,12% | 127.521,00 |
| 15.09.2026 | 9,81 | 10,40 | 9,78 | 10,25 | 3,85% | 177.595,00 |
| 14.09.2026 | 9,62 | 10,05 | 9,55 | 9,87 | -2,28% | 124.825,00 |
| 11.09.2026 | 10,17 | 10,52 | 9,94 | 10,10 | 0,70% | 88.826,00 |
| 10.09.2026 | 10,30 | 10,39 | 9,90 | 10,03 | -5,64% | 240.380,00 |
| 09.09.2026 | 10,81 | 11,09 | 10,43 | 10,63 | -1,85% | 144.659,00 |
| 08.09.2026 | 10,63 | 11,42 | 10,58 | 10,83 | 3,04% | 175.299,00 |
| 04.09.2026 | 10,45 | 11,09 | 10,32 | 10,51 | 1,55% | 73.405,00 |
| 03.09.2026 | 10,36 | 10,66 | 10,25 | 10,35 | -1,43% | 101.098,00 |
| 02.09.2026 | 9,73 | 10,58 | 9,71 | 10,50 | 6,49% | 121.714,00 |
| 01.09.2026 | 9,70 | 10,00 | 9,57 | 9,86 | -1,40% | 85.768,00 |
| 31.08.2026 | 9,95 | 10,23 | 9,71 | 10,00 | -0,99% | 97.422,00 |
| 28.08.2026 | 10,45 | 10,45 | 9,82 | 10,10 | -3,63% | 187.859,00 |
| 27.08.2026 | 10,39 | 10,99 | 10,35 | 10,48 | 1,55% | 107.002,00 |
| 26.08.2026 | 10,27 | 10,59 | 10,20 | 10,32 | -0,10% | 103.569,00 |
| 25.08.2026 | 10,35 | 10,68 | 10,23 | 10,33 | 2,38% | 119.373,00 |
| 24.08.2026 | 10,72 | 10,72 | 10,02 | 10,09 | -8,27% | 224.794,00 |
| 21.08.2026 | 11,15 | 11,30 | 10,63 | 11,00 | -1,26% | 159.726,00 |
| 20.08.2026 | 11,12 | 11,29 | 10,72 | 11,14 | -1,59% | 182.324,00 |
| 19.08.2026 | 11,75 | 11,86 | 10,84 | 11,32 | -1,82% | 204.418,00 |
| 18.08.2026 | 11,20 | 11,63 | 10,90 | 11,53 | -0,60% | 236.196,00 |
| 17.08.2026 | 11,47 | 12,22 | 11,47 | 11,60 | 1,22% | 269.865,00 |
| 14.08.2026 | 11,40 | 12,15 | 11,30 | 11,46 | -1,88% | 267.814,00 |
| 13.08.2026 | 11,10 | 11,91 | 11,10 | 11,68 | 2,46% | 319.390,00 |
| 12.08.2026 | 11,49 | 11,63 | 11,10 | 11,40 | 1,97% | 183.224,00 |
| 11.08.2026 | 10,79 | 11,24 | 10,59 | 11,18 | 5,47% | 95.025,00 |
| 10.08.2026 | 11,15 | 11,25 | 10,53 | 10,60 | -4,93% | 130.131,00 |
| 07.08.2026 | 11,03 | 11,49 | 10,70 | 11,15 | 3,34% | 159.331,00 |
| 06.08.2026 | 10,44 | 11,19 | 10,30 | 10,79 | 0,28% | 157.780,00 |
| 05.08.2026 | 11,47 | 11,47 | 10,75 | 10,76 | -6,60% | 245.107,00 |
| 04.08.2026 | 10,47 | 11,79 | 10,31 | 11,52 | 13,50% | 442.692,00 |
| 03.08.2026 | 9,62 | 10,24 | 9,46 | 10,15 | 1,70% | 269.273,00 |
| 31.07.2026 | 10,21 | 10,50 | 9,80 | 9,98 | 1,11% | 309.242,00 |
| 30.07.2026 | 9,70 | 10,06 | 9,33 | 9,87 | 8,46% | 263.393,00 |
| 29.07.2026 | 9,57 | 9,68 | 8,95 | 9,10 | -7,61% | 349.485,00 |
| 28.07.2026 | 9,42 | 9,99 | 8,80 | 9,85 | -0,10% | 504.467,00 |
| 27.07.2026 | 9,42 | 9,89 | 9,01 | 9,86 | 6,83% | 511.841,00 |
| 24.07.2026 | 9,85 | 10,04 | 9,21 | 9,23 | -6,77% | 549.783,00 |
| 23.07.2026 | 9,94 | 10,38 | 9,58 | 9,90 | -1,98% | 173.881,00 |
| 22.07.2026 | 10,14 | 10,61 | 9,96 | 10,10 | -2,60% | 161.878,00 |
| 21.07.2026 | 9,76 | 10,84 | 9,66 | 10,37 | 9,16% | 458.066,00 |
| 20.07.2026 | 10,34 | 10,59 | 9,40 | 9,50 | -6,40% | 443.074,00 |
| 17.07.2026 | 10,04 | 10,85 | 9,75 | 10,15 | -2,87% | 529.225,00 |
| 16.07.2026 | 10,65 | 10,99 | 10,12 | 10,45 | -5,00% | 306.031,00 |
| 15.07.2026 | 12,06 | 12,94 | 10,57 | 11,00 | 7,21% | 1.720.572,00 |
| 14.07.2026 | 9,95 | 10,33 | 9,81 | 10,26 | 5,66% | 283.589,00 |
| 13.07.2026 | 10,14 | 10,48 | 9,60 | 9,71 | -6,36% | 254.531,00 |
| 10.07.2026 | 11,03 | 11,03 | 10,17 | 10,37 | -5,98% | 297.977,00 |
| 09.07.2026 | 11,26 | 11,50 | 10,77 | 11,03 | 1,66% | 431.719,00 |
| 08.07.2026 | 9,55 | 10,91 | 9,30 | 10,85 | 12,09% | 420.678,00 |
| 07.07.2026 | 9,87 | 10,11 | 9,37 | 9,68 | -3,87% | 424.542,00 |
| 06.07.2026 | 10,61 | 10,81 | 10,05 | 10,07 | -2,99% | 263.202,00 |
| 02.07.2026 | 11,16 | 11,21 | 10,00 | 10,38 | -6,49% | 582.607,00 |
| 01.07.2026 | 12,00 | 12,10 | 11,08 | 11,10 | -9,90% | 373.600,00 |
| 30.06.2026 | 11,75 | 12,79 | 11,72 | 12,32 | 5,03% | 355.388,00 |
| 29.06.2026 | 11,85 | 12,28 | 11,00 | 11,73 | -0,34% | 580.108,00 |
| 26.06.2026 | 11,33 | 11,90 | 11,08 | 11,77 | -2,49% | 362.842,00 |
| 25.06.2026 | 13,03 | 13,24 | 11,66 | 12,07 | -3,36% | 546.436,00 |
| 24.06.2026 | 13,84 | 13,84 | 11,90 | 12,49 | -6,58% | 541.841,00 |
| 23.06.2026 | 13,35 | 14,07 | 13,00 | 13,37 | -7,79% | 806.364,00 |
| 22.06.2026 | 16,00 | 17,39 | 14,30 | 14,50 | -8,40% | 1.576.498,00 |
| 18.06.2026 | 16,00 | 17,57 | 15,30 | 15,83 | 7,69% | 2.126.923,00 |
| 17.06.2026 | 13,57 | 15,76 | 13,35 | 14,70 | 16,76% | 2.318.664,00 |
| 16.06.2026 | 12,20 | 13,19 | 11,58 | 12,59 | 5,00% | 1.385.950,00 |
| 15.06.2026 | 11,60 | 12,44 | 10,85 | 11,99 | 9,20% | 859.347,00 |
| 12.06.2026 | 10,27 | 11,56 | 10,12 | 10,98 | 6,91% | 488.469,00 |
| 11.06.2026 | 9,77 | 10,43 | 9,41 | 10,27 | 6,10% | 484.815,00 |
| 10.06.2026 | 9,68 | 10,31 | 9,42 | 9,68 | -3,30% | 302.216,00 |
| 09.06.2026 | 10,39 | 10,53 | 9,35 | 10,01 | -5,03% | 937.381,00 |
| 08.06.2026 | 10,85 | 11,38 | 10,11 | 10,54 | 0,86% | 472.085,00 |
| 05.06.2026 | 12,20 | 12,49 | 10,06 | 10,45 | -17,52% | 841.229,00 |
| 04.06.2026 | 12,30 | 13,83 | 12,01 | 12,67 | 6,20% | 995.548,00 |
| 03.06.2026 | 12,45 | 13,30 | 11,73 | 11,93 | -4,02% | 587.532,00 |
| 02.06.2026 | 12,23 | 13,01 | 11,71 | 12,43 | 1,89% | 726.418,00 |
| 01.06.2026 | 12,49 | 12,49 | 11,51 | 12,20 | -4,01% | 760.244,00 |
| 29.05.2026 | 13,63 | 13,63 | 12,00 | 12,71 | -5,36% | 812.779,00 |
| 28.05.2026 | 14,15 | 14,25 | 12,91 | 13,43 | -4,95% | 838.154,00 |
| 27.05.2026 | 16,06 | 16,32 | 13,80 | 14,13 | -14,98% | 1.258.383,00 |
| 26.05.2026 | 14,76 | 17,42 | 14,53 | 16,62 | 20,26% | 1.580.147,00 |
| 22.05.2026 | 13,49 | 14,96 | 13,37 | 13,82 | 3,83% | 1.031.394,00 |
| 21.05.2026 | 13,50 | 14,70 | 12,58 | 13,31 | 1,76% | 1.171.353,00 |
| 20.05.2026 | 14,28 | 14,40 | 11,62 | 13,08 | -3,96% | 2.102.138,00 |
| 19.05.2026 | 15,00 | 15,00 | 13,30 | 13,62 | -11,10% | 1.501.207,00 |
| 18.05.2026 | 21,00 | 21,00 | 14,11 | 15,32 | -23,59% | 3.084.606,00 |