24,635$
0,96%
Echtzeit-Aktienkurs Triton International Limited
Bid:
Ask:
Aktienkurse zur Triton International Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 24,15 | 24,40 | 24,15 | 24,40 | 1,50% | 22.128,00 |
| 01.07.2025 | 24,15 | 24,15 | 24,00 | 24,04 | 0,54% | 67.514,00 |
| 30.06.2025 | 23,96 | 23,96 | 23,91 | 23,91 | 0,63% | 15.108,00 |
| 27.06.2025 | 23,76 | 23,76 | 23,76 | 23,76 | -0,13% | 1.800,00 |
| 26.06.2025 | 23,88 | 23,89 | 23,75 | 23,79 | -0,21% | 4.078,00 |
| 25.06.2025 | 23,84 | 23,84 | 23,84 | 23,84 | -0,29% | 2.300,00 |
| 24.06.2025 | 23,75 | 23,91 | 23,75 | 23,91 | 0,04% | 8.662,00 |
| 20.06.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,21% | 21,00 |
| 18.06.2025 | 23,96 | 23,96 | 23,95 | 23,95 | 0,67% | 8.868,00 |
| 17.06.2025 | 23,60 | 23,79 | 23,60 | 23,79 | 0,46% | 9.100,00 |
| 16.06.2025 | 23,68 | 23,68 | 23,68 | 23,68 | 0,17% | 1.063,00 |
| 13.06.2025 | 23,21 | 23,64 | 23,21 | 23,64 | 1,42% | 35.119,00 |
| 12.06.2025 | 23,24 | 23,31 | 23,24 | 23,31 | 0,69% | 8.855,00 |
| 11.06.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 2,43% | 8.200,00 |
| 09.06.2025 | 22,65 | 22,65 | 22,60 | 22,60 | -1,35% | 5.172,00 |
| 05.06.2025 | 22,93 | 22,93 | 22,88 | 22,91 | 0,84% | 9.140,00 |
| 04.06.2025 | 22,72 | 22,75 | 22,70 | 22,72 | 0,66% | 4.870,00 |
| 03.06.2025 | 22,66 | 22,66 | 22,57 | 22,57 | -0,40% | 3.808,00 |
| 02.06.2025 | 22,56 | 22,66 | 22,56 | 22,66 | -0,04% | 6.388,00 |
| 30.05.2025 | 22,67 | 22,67 | 22,67 | 22,67 | -2,79% | 5.520,00 |
| 29.05.2025 | 23,32 | 23,32 | 23,32 | 23,32 | 0,30% | 936,00 |
| 28.05.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 2,38% | 5.974,00 |
| 22.05.2025 | 22,71 | 22,74 | 22,71 | 22,71 | -1,30% | 8.000,00 |
| 21.05.2025 | 23,00 | 23,01 | 23,00 | 23,01 | 0,26% | 8.790,00 |
| 19.05.2025 | 23,00 | 23,00 | 22,94 | 22,95 | 0,75% | 632,00 |
| 16.05.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -0,31% | 3.000,00 |
| 15.05.2025 | 22,84 | 22,85 | 22,84 | 22,85 | 1,20% | 184,00 |
| 14.05.2025 | 22,60 | 22,64 | 22,58 | 22,58 | -0,22% | 8.204,00 |
| 13.05.2025 | 22,72 | 22,72 | 22,60 | 22,63 | -1,14% | 3.715,00 |
| 12.05.2025 | 22,69 | 22,89 | 22,69 | 22,89 | 2,55% | 523,00 |
| 09.05.2025 | 22,32 | 22,32 | 22,32 | 22,32 | -1,63% | 24.000,00 |
| 08.05.2025 | 22,69 | 22,69 | 22,69 | 22,69 | 0,40% | 4.700,00 |
| 07.05.2025 | 22,54 | 22,65 | 22,53 | 22,60 | 0,98% | 867,00 |
| 06.05.2025 | 22,35 | 22,38 | 22,34 | 22,38 | 0,36% | 929,00 |
| 05.05.2025 | 22,40 | 22,40 | 22,30 | 22,30 | -0,09% | 2.650,00 |
| 02.05.2025 | 22,34 | 22,42 | 22,32 | 22,32 | 0,45% | 4.001,00 |
| 01.05.2025 | 22,44 | 22,44 | 22,22 | 22,22 | -0,58% | 12.229,00 |
| 30.04.2025 | 22,45 | 22,45 | 22,26 | 22,35 | -2,19% | 5.907,00 |
| 29.04.2025 | 22,70 | 22,90 | 22,70 | 22,85 | 1,51% | 13.730,00 |
| 25.04.2025 | 22,40 | 22,51 | 22,40 | 22,51 | -0,79% | 648,00 |
| 24.04.2025 | 22,69 | 22,73 | 22,67 | 22,69 | 0,00% | 5.640,00 |
| 23.04.2025 | 22,69 | 22,69 | 22,69 | 22,69 | 0,40% | 9.300,00 |
| 22.04.2025 | 22,48 | 22,60 | 22,14 | 22,60 | -0,35% | 1.470,00 |
| 21.04.2025 | 22,90 | 22,90 | 22,57 | 22,68 | -2,33% | 1.852,00 |
| 17.04.2025 | 23,00 | 23,27 | 23,00 | 23,22 | 1,49% | 1.920,00 |
| 16.04.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -0,78% | 95,00 |
| 15.04.2025 | 22,92 | 23,06 | 22,92 | 23,06 | 2,13% | 501,00 |
| 14.04.2025 | 22,50 | 22,58 | 22,50 | 22,58 | 1,48% | 585,00 |
| 11.04.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -1,98% | 192,00 |
| 09.04.2025 | 22,37 | 22,70 | 21,97 | 22,70 | 1,84% | 3.238,00 |
| 08.04.2025 | 22,76 | 22,76 | 22,08 | 22,29 | -0,18% | 6.312,00 |
| 07.04.2025 | 23,02 | 23,03 | 22,08 | 22,33 | -5,06% | 3.708,00 |
| 04.04.2025 | 23,52 | 23,52 | 23,52 | 23,52 | -1,59% | 27.885,00 |
| 03.04.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,79% | 520,00 |
| 02.04.2025 | 24,09 | 24,09 | 24,09 | 24,09 | 0,37% | 928,00 |
| 01.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 25,00 |
| 31.03.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 1,05% | 3.834,00 |
| 28.03.2025 | 23,83 | 23,85 | 23,83 | 23,85 | -0,62% | 1.300,00 |
| 27.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,21% | 928,00 |
| 21.03.2025 | 24,04 | 24,05 | 23,98 | 24,05 | -0,17% | 770,00 |
| 20.03.2025 | 24,09 | 24,09 | 24,09 | 24,09 | -0,04% | 36,00 |
| 14.03.2025 | 24,25 | 24,25 | 24,10 | 24,10 | -0,25% | 4.100,00 |
| 13.03.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 0,54% | 40,00 |
| 12.03.2025 | 24,03 | 24,03 | 24,03 | 24,03 | 0,46% | 6.470,00 |
| 11.03.2025 | 23,92 | 23,92 | 23,92 | 23,92 | 0,00% | 144,00 |
| 10.03.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -1,52% | 105,00 |
| 07.03.2025 | 24,38 | 24,39 | 24,29 | 24,29 | -0,37% | 1.393,00 |
| 06.03.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -0,08% | 85,00 |
| 05.03.2025 | 24,41 | 24,41 | 24,40 | 24,40 | 0,16% | 183,00 |
| 04.03.2025 | 24,50 | 24,50 | 24,34 | 24,36 | -0,20% | 1.717,00 |
| 03.03.2025 | 24,53 | 24,53 | 24,41 | 24,41 | 0,16% | 770,00 |
| 28.02.2025 | 24,40 | 24,40 | 24,37 | 24,37 | -0,08% | 220,00 |
| 27.02.2025 | 24,30 | 24,39 | 24,30 | 24,39 | 0,45% | 1.933,00 |
| 26.02.2025 | 24,37 | 24,37 | 24,28 | 24,28 | -0,98% | 416,00 |
| 25.02.2025 | 24,40 | 24,55 | 24,40 | 24,52 | 0,37% | 7.264,00 |
| 24.02.2025 | 24,43 | 24,43 | 24,43 | 24,43 | 0,53% | 1.445,00 |
| 21.02.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,08% | 812,00 |
| 19.02.2025 | 24,32 | 24,32 | 24,32 | 24,32 | 0,04% | 60,00 |
| 18.02.2025 | 24,35 | 24,35 | 24,31 | 24,31 | -0,33% | 811,00 |
| 14.02.2025 | 24,39 | 24,39 | 24,39 | 24,39 | -0,25% | 138,00 |
| 13.02.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 0,33% | 196,00 |
| 12.02.2025 | 24,44 | 24,44 | 24,37 | 24,37 | 0,33% | 1.347,00 |
| 10.02.2025 | 24,29 | 24,33 | 24,29 | 24,29 | -0,37% | 387,00 |
| 07.02.2025 | 24,39 | 24,39 | 24,35 | 24,38 | -0,33% | 252,00 |
| 06.02.2025 | 24,46 | 24,50 | 24,46 | 24,46 | 0,12% | 42.862,00 |
| 05.02.2025 | 24,45 | 24,46 | 24,43 | 24,43 | 0,04% | 504,00 |
| 04.02.2025 | 24,46 | 24,46 | 24,42 | 24,42 | 0,62% | 185,00 |
| 03.02.2025 | 24,35 | 24,40 | 24,27 | 24,27 | -0,74% | 3.736,00 |
| 31.01.2025 | 24,30 | 24,45 | 24,30 | 24,45 | -0,20% | 233,00 |
| 30.01.2025 | 24,70 | 24,70 | 24,44 | 24,50 | -2,31% | 23.209,00 |
| 29.01.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 0,04% | 115,00 |
| 27.01.2025 | 25,12 | 25,17 | 24,95 | 25,07 | 0,64% | 666,00 |
| 16.01.2025 | 24,82 | 24,91 | 24,82 | 24,91 | 2,72% | 2.316,00 |
| 13.01.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 0,29% | 45,00 |
| 10.01.2025 | 24,01 | 24,19 | 24,01 | 24,18 | 0,33% | 10.632,00 |
| 08.01.2025 | 24,15 | 24,20 | 24,10 | 24,10 | -0,08% | 257,00 |
| 07.01.2025 | 24,27 | 24,27 | 24,12 | 24,12 | -1,47% | 3.235,00 |
| 06.01.2025 | 24,47 | 24,48 | 24,47 | 24,48 | -0,08% | 7.416,00 |
| 03.01.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,62% | 105,00 |
| 02.01.2025 | 24,35 | 24,35 | 24,35 | 24,35 | 0,45% | 40.002,00 |