25,390$
0,12%
Echtzeit-Aktienkurs Triton International Limited
Bid:
Ask:
Aktienkurse zur Triton International Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 0,44% | 312,00 |
| 01.11.2024 | 25,34 | 25,34 | 25,25 | 25,25 | -0,39% | 1.711,00 |
| 31.10.2024 | 25,38 | 25,38 | 25,35 | 25,35 | 0,16% | 1.286,00 |
| 29.10.2024 | 25,31 | 25,31 | 25,31 | 25,31 | 0,08% | 2.538,00 |
| 28.10.2024 | 25,32 | 25,32 | 25,29 | 25,29 | -0,32% | 81,00 |
| 25.10.2024 | 25,37 | 25,37 | 25,37 | 25,37 | 0,16% | 100,00 |
| 24.10.2024 | 25,33 | 25,33 | 25,33 | 25,33 | -0,04% | 1.200,00 |
| 22.10.2024 | 25,34 | 25,34 | 25,34 | 25,34 | -0,04% | 1.840,00 |
| 21.10.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 26.635,00 |
| 18.10.2024 | 25,31 | 25,35 | 25,31 | 25,35 | -0,28% | 2.689,00 |
| 15.10.2024 | 25,42 | 25,42 | 25,42 | 25,42 | 0,43% | 3.600,00 |
| 11.10.2024 | 25,31 | 25,31 | 25,31 | 25,31 | 0,12% | 18,00 |
| 10.10.2024 | 25,26 | 25,28 | 25,26 | 25,28 | -0,12% | 27.210,00 |
| 04.10.2024 | 25,30 | 25,31 | 25,30 | 25,31 | 0,04% | 1.135,00 |
| 03.10.2024 | 25,30 | 25,31 | 25,30 | 25,30 | 0,00% | 2.814,00 |
| 02.10.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,12% | 15,00 |
| 01.10.2024 | 25,33 | 25,33 | 25,33 | 25,33 | 0,12% | 275,00 |
| 30.09.2024 | 25,33 | 25,33 | 25,30 | 25,30 | 0,00% | 120,00 |
| 26.09.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,28% | 4.251,00 |
| 24.09.2024 | 25,23 | 25,23 | 25,23 | 25,23 | -0,12% | 540,00 |
| 23.09.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 0,40% | 3.700,00 |
| 16.09.2024 | 25,18 | 25,19 | 25,06 | 25,16 | -0,04% | 10.091,00 |
| 13.09.2024 | 25,17 | 25,17 | 25,17 | 25,17 | 0,28% | 45,00 |
| 11.09.2024 | 25,06 | 25,11 | 25,06 | 25,10 | 0,08% | 240,00 |
| 10.09.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -0,20% | 200,00 |
| 09.09.2024 | 25,13 | 25,13 | 25,13 | 25,13 | -0,08% | 78,00 |
| 06.09.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -1,49% | 195,00 |
| 05.09.2024 | 25,53 | 25,53 | 25,53 | 25,53 | 0,12% | 246,00 |
| 04.09.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,51% | 50,00 |
| 03.09.2024 | 25,38 | 25,38 | 25,37 | 25,37 | -0,04% | 3.278,00 |
| 30.08.2024 | 25,44 | 25,44 | 25,36 | 25,38 | -0,24% | 5.256,00 |
| 27.08.2024 | 25,47 | 25,47 | 25,44 | 25,44 | -0,16% | 115,00 |
| 23.08.2024 | 25,39 | 25,48 | 25,39 | 25,48 | 0,35% | 315,00 |
| 22.08.2024 | 25,49 | 25,49 | 25,39 | 25,39 | -0,20% | 1.662,00 |
| 21.08.2024 | 25,45 | 25,45 | 25,44 | 25,44 | 0,20% | 152,00 |
| 20.08.2024 | 25,38 | 25,39 | 25,38 | 25,39 | -0,35% | 924,00 |
| 16.08.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 0,28% | 360,00 |
| 15.08.2024 | 25,41 | 25,41 | 25,41 | 25,41 | 0,24% | 160,00 |
| 13.08.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -0,08% | 72,00 |
| 09.08.2024 | 25,37 | 25,37 | 25,37 | 25,37 | 0,16% | 10,00 |
| 08.08.2024 | 25,36 | 25,36 | 25,33 | 25,33 | 0,16% | 2.720,00 |
| 07.08.2024 | 25,31 | 25,31 | 25,29 | 25,29 | 0,16% | 175,00 |
| 06.08.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 0,20% | 6.303,00 |
| 05.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,04% | 8.900,00 |
| 01.08.2024 | 25,23 | 25,23 | 25,19 | 25,19 | -0,12% | 200,00 |
| 31.07.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 0,32% | 20,00 |
| 24.07.2024 | 25,12 | 25,14 | 25,12 | 25,14 | -0,24% | 5.480,00 |
| 23.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,20% | 95,00 |
| 22.07.2024 | 25,12 | 25,15 | 25,12 | 25,15 | 0,16% | 471,00 |
| 19.07.2024 | 25,21 | 25,21 | 25,11 | 25,11 | -0,36% | 240,00 |
| 18.07.2024 | 25,30 | 25,30 | 25,20 | 25,20 | -0,40% | 556,00 |
| 16.07.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 56,00 |
| 15.07.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,80% | 32,00 |
| 10.07.2024 | 25,12 | 25,12 | 25,10 | 25,10 | -0,04% | 90,00 |
| 09.07.2024 | 25,06 | 25,11 | 25,06 | 25,11 | 0,24% | 935,00 |
| 08.07.2024 | 25,08 | 25,08 | 25,05 | 25,05 | -0,36% | 340,00 |
| 05.07.2024 | 25,16 | 25,16 | 25,14 | 25,14 | -0,04% | 135,00 |
| 03.07.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 0,20% | 462,00 |
| 02.07.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,88% | 8.000,00 |
| 01.07.2024 | 24,83 | 24,88 | 24,83 | 24,88 | 0,04% | 1.533,00 |
| 28.06.2024 | 24,93 | 24,93 | 24,87 | 24,87 | -0,36% | 1.655,00 |
| 27.06.2024 | 25,05 | 25,05 | 24,81 | 24,96 | -0,16% | 16.762,00 |
| 26.06.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -0,56% | 735,00 |
| 24.06.2024 | 25,12 | 25,14 | 25,12 | 25,14 | 0,12% | 1.234,00 |
| 21.06.2024 | 25,18 | 25,18 | 25,11 | 25,11 | -0,20% | 600,00 |
| 17.06.2024 | 25,12 | 25,16 | 25,12 | 25,16 | -0,36% | 1.640,00 |
| 13.06.2024 | 25,15 | 25,25 | 25,15 | 25,25 | 0,40% | 7.332,00 |
| 12.06.2024 | 25,30 | 25,30 | 25,15 | 25,15 | 0,00% | 2.934,00 |
| 11.06.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 0,20% | 3.500,00 |
| 10.06.2024 | 24,98 | 25,10 | 24,98 | 25,10 | -2,03% | 903,00 |
| 06.06.2024 | 25,62 | 25,62 | 25,62 | 25,62 | 0,08% | 1.020,00 |
| 05.06.2024 | 25,65 | 25,70 | 25,60 | 25,60 | -0,39% | 7.732,00 |
| 04.06.2024 | 25,60 | 25,70 | 25,60 | 25,70 | -0,39% | 744,00 |
| 03.06.2024 | 25,79 | 25,80 | 25,79 | 25,80 | 0,19% | 55.700,00 |
| 31.05.2024 | 25,32 | 25,80 | 25,24 | 25,75 | 1,90% | 5.854,00 |
| 30.05.2024 | 25,31 | 25,31 | 25,27 | 25,27 | 0,04% | 53,00 |
| 29.05.2024 | 25,24 | 25,26 | 25,24 | 25,26 | -0,16% | 350,00 |
| 24.05.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,52% | 55,00 |
| 23.05.2024 | 25,15 | 25,17 | 25,13 | 25,17 | -0,59% | 419,00 |
| 22.05.2024 | 25,32 | 25,32 | 25,32 | 25,32 | 0,08% | 425,00 |
| 20.05.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 120,00 |
| 17.05.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 130,00 |
| 16.05.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,64% | 55,00 |
| 09.05.2024 | 25,15 | 25,15 | 25,12 | 25,14 | -0,04% | 275,00 |
| 08.05.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,71% | 145,00 |
| 07.05.2024 | 25,37 | 25,37 | 25,33 | 25,33 | 0,44% | 810,00 |
| 03.05.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 0,36% | 155,00 |
| 30.04.2024 | 25,02 | 25,13 | 25,02 | 25,13 | 0,28% | 878,00 |
| 25.04.2024 | 25,06 | 25,06 | 25,06 | 25,06 | -0,24% | 4,00 |
| 23.04.2024 | 25,12 | 25,12 | 25,12 | 25,12 | 0,08% | 1.036,00 |
| 16.04.2024 | 25,13 | 25,13 | 25,02 | 25,10 | -0,12% | 330,00 |
| 15.04.2024 | 25,10 | 25,13 | 25,10 | 25,13 | -0,32% | 863,00 |
| 10.04.2024 | 25,06 | 25,21 | 25,01 | 25,21 | 0,68% | 1.611,00 |
| 09.04.2024 | 25,11 | 25,11 | 25,00 | 25,04 | -0,44% | 8.773,00 |
| 05.04.2024 | 25,12 | 25,15 | 25,12 | 25,15 | 0,12% | 1.488,00 |
| 04.04.2024 | 25,17 | 25,18 | 25,12 | 25,12 | -0,04% | 111,00 |
| 27.03.2024 | 25,25 | 25,26 | 25,13 | 25,13 | -0,79% | 1.193,00 |
| 25.03.2024 | 25,33 | 25,33 | 25,33 | 25,33 | -0,17% | 2.370,00 |
| 22.03.2024 | 25,40 | 25,43 | 25,37 | 25,37 | 0,05% | 3.284,00 |
| 21.03.2024 | 25,36 | 25,39 | 25,25 | 25,36 | 1,00% | 1.096,00 |