24,560$
0,08%
Echtzeit-Aktienkurs Triton International Limited
Bid:
Ask:
Aktienkurse zur Triton International Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,51 | 24,59 | 24,50 | 24,56 | 0,08% | 1.508,00 |
| 04.11.2024 | 24,56 | 24,56 | 24,54 | 24,54 | 0,95% | 540,00 |
| 31.10.2024 | 24,60 | 24,60 | 24,29 | 24,31 | -2,02% | 2.517,00 |
| 30.10.2024 | 24,80 | 24,81 | 24,80 | 24,81 | -0,12% | 40,00 |
| 29.10.2024 | 24,99 | 24,99 | 24,71 | 24,84 | -1,15% | 1.415,00 |
| 28.10.2024 | 25,13 | 25,13 | 25,13 | 25,13 | 0,32% | 200,00 |
| 25.10.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 0,08% | 291,00 |
| 23.10.2024 | 25,15 | 25,15 | 25,03 | 25,03 | -0,56% | 1.528,00 |
| 21.10.2024 | 25,27 | 25,28 | 25,00 | 25,17 | -0,12% | 2.167,00 |
| 18.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,04% | 165,00 |
| 17.10.2024 | 25,45 | 25,45 | 25,21 | 25,21 | -0,43% | 838,00 |
| 16.10.2024 | 25,39 | 25,39 | 25,32 | 25,32 | 0,60% | 3.205,00 |
| 15.10.2024 | 25,17 | 25,17 | 25,17 | 25,17 | 0,16% | 240,00 |
| 09.10.2024 | 25,13 | 25,13 | 25,13 | 25,13 | 0,32% | 3.600,00 |
| 08.10.2024 | 25,05 | 25,05 | 25,05 | 25,05 | -0,04% | 16.717,00 |
| 07.10.2024 | 25,07 | 25,07 | 25,02 | 25,06 | 0,28% | 3.008,00 |
| 04.10.2024 | 24,65 | 25,01 | 24,65 | 24,99 | -0,68% | 11.400,00 |
| 02.10.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,88% | 200,00 |
| 30.09.2024 | 25,05 | 25,05 | 24,94 | 24,94 | -1,07% | 6.169,00 |
| 27.09.2024 | 25,21 | 25,21 | 25,21 | 25,21 | 0,20% | 1.520,00 |
| 26.09.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,20% | 25.200,00 |
| 25.09.2024 | 25,20 | 25,20 | 25,11 | 25,11 | -0,20% | 346,00 |
| 23.09.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -0,24% | 275,00 |
| 20.09.2024 | 25,27 | 25,27 | 25,20 | 25,22 | 0,08% | 1.390,00 |
| 19.09.2024 | 25,31 | 25,31 | 25,10 | 25,20 | 0,40% | 1.266,00 |
| 18.09.2024 | 25,14 | 25,26 | 25,10 | 25,10 | 0,16% | 1.637,00 |
| 17.09.2024 | 25,08 | 25,10 | 25,06 | 25,06 | -0,83% | 1.932,00 |
| 16.09.2024 | 25,22 | 25,27 | 25,22 | 25,27 | 0,36% | 5.040,00 |
| 13.09.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 0,56% | 6.000,00 |
| 12.09.2024 | 25,04 | 25,04 | 25,04 | 25,04 | 0,52% | 2.700,00 |
| 11.09.2024 | 24,91 | 24,91 | 24,91 | 24,91 | -0,24% | 924,00 |
| 09.09.2024 | 24,99 | 25,04 | 24,97 | 24,97 | 0,52% | 4.314,00 |
| 06.09.2024 | 24,84 | 24,84 | 24,84 | 24,84 | -2,13% | 486,00 |
| 05.09.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 0,24% | 2.437,00 |
| 04.09.2024 | 25,35 | 25,35 | 25,30 | 25,32 | 0,08% | 2.620,00 |
| 03.09.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,12% | 672,00 |
| 30.08.2024 | 25,34 | 25,47 | 25,20 | 25,27 | -0,28% | 2.617,00 |
| 29.08.2024 | 25,34 | 25,34 | 25,34 | 25,34 | -0,24% | 300,00 |
| 28.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,32% | 44.000,00 |
| 26.08.2024 | 25,34 | 25,34 | 25,32 | 25,32 | 0,52% | 221,00 |
| 23.08.2024 | 25,19 | 25,19 | 25,19 | 25,19 | 0,00% | 130,00 |
| 20.08.2024 | 25,29 | 25,29 | 25,19 | 25,19 | -0,75% | 458,00 |
| 19.08.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 0,51% | 200,00 |
| 16.08.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 0,72% | 3.000,00 |
| 15.08.2024 | 25,05 | 25,07 | 25,05 | 25,07 | -0,12% | 145,00 |
| 14.08.2024 | 25,13 | 25,13 | 24,98 | 25,10 | 0,80% | 481,00 |
| 13.08.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,57% | 994,00 |
| 12.08.2024 | 24,72 | 24,76 | 24,70 | 24,76 | 0,04% | 453,00 |
| 09.08.2024 | 24,67 | 24,75 | 24,67 | 24,75 | 0,61% | 178,00 |
| 08.08.2024 | 24,63 | 24,63 | 24,60 | 24,60 | 1,11% | 242,00 |
| 07.08.2024 | 24,40 | 24,40 | 24,33 | 24,33 | 0,12% | 275,00 |
| 06.08.2024 | 24,18 | 24,31 | 24,18 | 24,30 | 1,50% | 2.208,00 |
| 05.08.2024 | 23,89 | 24,39 | 23,86 | 23,94 | -2,05% | 8.819,00 |
| 02.08.2024 | 24,28 | 24,47 | 24,27 | 24,44 | -0,08% | 5.374,00 |
| 01.08.2024 | 24,67 | 24,67 | 24,36 | 24,46 | 0,16% | 34.248,00 |
| 31.07.2024 | 24,94 | 24,95 | 24,13 | 24,42 | -2,09% | 36.801,00 |
| 30.07.2024 | 24,85 | 24,94 | 24,85 | 24,94 | 0,16% | 400,00 |
| 29.07.2024 | 24,97 | 24,98 | 24,90 | 24,90 | -0,36% | 165,00 |
| 25.07.2024 | 25,06 | 25,06 | 24,96 | 24,99 | 1,09% | 625,00 |
| 24.07.2024 | 24,93 | 24,93 | 24,72 | 24,72 | 0,08% | 1.866,00 |
| 23.07.2024 | 24,97 | 24,97 | 24,70 | 24,70 | -1,00% | 561,00 |
| 19.07.2024 | 25,05 | 25,05 | 24,95 | 24,95 | -0,24% | 7.075,00 |
| 18.07.2024 | 25,09 | 25,09 | 25,01 | 25,01 | 0,04% | 1.543,00 |
| 17.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,36% | 427,00 |
| 16.07.2024 | 24,91 | 24,91 | 24,91 | 24,91 | 0,28% | 221,00 |
| 15.07.2024 | 24,84 | 24,84 | 24,84 | 24,84 | -0,88% | 1.482,00 |
| 12.07.2024 | 25,03 | 25,06 | 25,03 | 25,06 | -0,04% | 462,00 |
| 11.07.2024 | 25,11 | 25,11 | 25,02 | 25,07 | 1,37% | 1.579,00 |
| 10.07.2024 | 24,59 | 24,73 | 24,58 | 24,73 | 0,94% | 1.922,00 |
| 09.07.2024 | 24,75 | 24,75 | 24,50 | 24,50 | -1,96% | 3.884,00 |
| 08.07.2024 | 25,04 | 25,05 | 24,99 | 24,99 | -0,48% | 3.840,00 |
| 05.07.2024 | 25,03 | 25,11 | 25,00 | 25,11 | 0,44% | 4.310,00 |
| 03.07.2024 | 24,92 | 25,02 | 24,92 | 25,00 | 2,25% | 3.180,00 |
| 02.07.2024 | 24,46 | 24,46 | 24,45 | 24,45 | 1,37% | 596,00 |
| 01.07.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -0,21% | 934,00 |
| 28.06.2024 | 24,42 | 24,43 | 24,17 | 24,17 | -1,15% | 13.499,00 |
| 27.06.2024 | 24,56 | 24,61 | 24,45 | 24,45 | 0,49% | 1.183,00 |
| 26.06.2024 | 24,22 | 24,33 | 24,22 | 24,33 | -0,41% | 1.165,00 |
| 25.06.2024 | 24,62 | 24,62 | 24,30 | 24,43 | -1,09% | 3.915,00 |
| 24.06.2024 | 24,72 | 24,73 | 24,70 | 24,70 | -0,76% | 726,00 |
| 21.06.2024 | 24,90 | 24,94 | 24,89 | 24,89 | 0,40% | 2.604,00 |
| 20.06.2024 | 24,85 | 24,85 | 24,79 | 24,79 | 0,53% | 4.321,00 |
| 18.06.2024 | 25,10 | 25,10 | 24,65 | 24,66 | 0,33% | 4.522,00 |
| 17.06.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -0,08% | 488,00 |
| 14.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 6.723,00 |
| 13.06.2024 | 24,70 | 24,70 | 24,60 | 24,60 | -0,61% | 33.400,00 |
| 12.06.2024 | 24,80 | 24,83 | 24,75 | 24,75 | 0,61% | 860,00 |
| 11.06.2024 | 24,52 | 24,65 | 24,29 | 24,60 | 0,82% | 3.326,00 |
| 10.06.2024 | 24,50 | 24,50 | 24,40 | 24,40 | -2,20% | 1.285,00 |
| 05.06.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -0,72% | 45,00 |
| 04.06.2024 | 25,17 | 25,17 | 25,10 | 25,13 | 0,12% | 1.317,00 |
| 03.06.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | 9.147,00 |
| 31.05.2024 | 24,35 | 25,10 | 24,35 | 25,10 | 3,08% | 10.019,00 |
| 30.05.2024 | 24,44 | 24,44 | 24,20 | 24,35 | 0,54% | 4.434,00 |
| 29.05.2024 | 24,27 | 24,37 | 24,22 | 24,22 | -0,45% | 21.675,00 |
| 28.05.2024 | 24,57 | 24,57 | 24,33 | 24,33 | -1,10% | 3.651,00 |
| 24.05.2024 | 24,45 | 24,69 | 24,45 | 24,60 | 1,36% | 410,00 |
| 23.05.2024 | 24,54 | 24,54 | 24,25 | 24,27 | -1,90% | 2.745,00 |
| 22.05.2024 | 24,76 | 24,77 | 24,71 | 24,74 | -0,04% | 7.841,00 |
| 21.05.2024 | 24,78 | 24,78 | 24,75 | 24,75 | -0,36% | 4.716,00 |