31,400€
-1,26%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,60 | 32,00 | 31,60 | 31,90 | 0,31% | - |
| 14.10.2025 | 31,00 | 31,80 | 30,50 | 31,80 | 2,25% | - |
| 13.10.2025 | 30,80 | 32,60 | 30,80 | 31,10 | -0,32% | - |
| 10.10.2025 | 31,60 | 32,20 | 31,00 | 31,20 | -3,11% | - |
| 09.10.2025 | 32,10 | 32,40 | 31,70 | 32,20 | 0,00% | - |
| 08.10.2025 | 31,80 | 32,40 | 31,80 | 32,20 | 1,58% | - |
| 07.10.2025 | 31,70 | 31,80 | 31,70 | 31,70 | -0,94% | - |
| 06.10.2025 | 32,10 | 32,60 | 32,00 | 32,00 | -0,62% | - |
| 03.10.2025 | 32,00 | 32,40 | 31,90 | 32,20 | 1,58% | - |
| 02.10.2025 | 32,20 | 32,80 | 31,60 | 31,70 | -1,86% | - |
| 01.10.2025 | 33,00 | 33,00 | 32,20 | 32,30 | -2,71% | - |
| 30.09.2025 | 32,80 | 33,50 | 32,60 | 33,20 | 1,84% | - |
| 29.09.2025 | 32,80 | 33,80 | 32,10 | 32,60 | 0,00% | - |
| 26.09.2025 | 32,40 | 32,80 | 32,40 | 32,60 | -0,91% | - |
| 25.09.2025 | 33,00 | 33,20 | 32,90 | 32,90 | -2,66% | - |
| 24.09.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 0,30% | - |
| 23.09.2025 | 33,80 | 34,00 | 33,70 | 33,70 | -0,30% | - |
| 22.09.2025 | 34,00 | 34,20 | 33,40 | 33,80 | -0,59% | - |
| 19.09.2025 | 34,00 | 34,20 | 33,80 | 34,00 | 0,29% | - |
| 18.09.2025 | 33,20 | 34,00 | 33,10 | 33,90 | 3,04% | - |
| 17.09.2025 | 33,20 | 33,60 | 32,90 | 32,90 | -0,90% | - |
| 16.09.2025 | 33,60 | 33,80 | 32,80 | 33,20 | -0,90% | - |
| 15.09.2025 | 33,20 | 33,80 | 33,10 | 33,50 | 0,00% | - |
| 12.09.2025 | 33,40 | 33,60 | 33,40 | 33,50 | -0,30% | - |
| 11.09.2025 | 32,80 | 33,70 | 32,20 | 33,60 | 3,07% | - |
| 10.09.2025 | 32,60 | 33,20 | 32,40 | 32,60 | -1,21% | - |
| 09.09.2025 | 33,40 | 33,60 | 32,80 | 33,00 | -0,60% | - |
| 08.09.2025 | 33,00 | 33,70 | 32,50 | 33,20 | 0,91% | - |
| 05.09.2025 | 33,60 | 34,20 | 32,80 | 32,90 | -2,66% | - |
| 04.09.2025 | 33,20 | 33,80 | 33,00 | 33,80 | 1,81% | - |
| 03.09.2025 | 32,60 | 33,40 | 32,40 | 33,20 | 1,53% | - |
| 02.09.2025 | 33,60 | 33,60 | 32,60 | 32,70 | -3,25% | - |
| 01.09.2025 | 33,00 | 33,80 | 32,90 | 33,80 | 1,81% | - |
| 29.08.2025 | 33,20 | 33,50 | 32,10 | 33,20 | -0,30% | - |
| 28.08.2025 | 33,20 | 33,50 | 32,80 | 33,30 | -0,30% | - |
| 27.08.2025 | 33,20 | 34,00 | 33,00 | 33,40 | 0,30% | - |
| 26.08.2025 | 33,00 | 33,40 | 32,70 | 33,30 | 0,91% | - |
| 25.08.2025 | 32,40 | 33,40 | 32,40 | 33,00 | 0,61% | - |
| 22.08.2025 | 31,90 | 33,00 | 31,90 | 32,80 | 0,61% | - |
| 21.08.2025 | 31,80 | 32,70 | 29,10 | 32,60 | 1,56% | - |
| 20.08.2025 | 31,60 | 32,10 | 31,30 | 32,10 | 1,26% | - |
| 19.08.2025 | 31,20 | 31,80 | 31,20 | 31,70 | 1,28% | 58,00 |
| 18.08.2025 | 31,10 | 31,60 | 31,10 | 31,30 | -0,63% | - |
| 15.08.2025 | 31,40 | 31,90 | 31,00 | 31,50 | -0,63% | - |
| 14.08.2025 | 31,70 | 32,30 | 31,50 | 31,70 | -0,63% | - |
| 13.08.2025 | 30,30 | 32,10 | 30,30 | 31,90 | 5,28% | 140,00 |
| 12.08.2025 | 29,70 | 31,00 | 29,70 | 30,30 | 1,34% | - |
| 11.08.2025 | 30,20 | 30,80 | 29,90 | 29,90 | -2,61% | - |
| 08.08.2025 | 29,80 | 30,70 | 29,80 | 30,70 | 1,99% | - |
| 07.08.2025 | 30,20 | 31,00 | 30,10 | 30,10 | -1,31% | - |
| 06.08.2025 | 30,40 | 31,10 | 30,30 | 30,50 | -0,65% | - |
| 05.08.2025 | 30,00 | 30,90 | 29,90 | 30,70 | 1,66% | - |
| 04.08.2025 | 29,80 | 30,60 | 29,80 | 30,20 | 0,00% | - |
| 01.08.2025 | 31,00 | 31,40 | 29,70 | 30,20 | -3,51% | - |
| 31.07.2025 | 31,00 | 31,70 | 30,60 | 31,30 | 0,32% | - |
| 30.07.2025 | 29,90 | 31,70 | 29,90 | 31,20 | 3,65% | - |
| 29.07.2025 | 26,90 | 31,90 | 26,90 | 30,10 | 9,85% | 150,00 |
| 28.07.2025 | 26,50 | 27,40 | 25,30 | 27,40 | 2,24% | - |
| 25.07.2025 | 26,50 | 27,30 | 25,30 | 26,80 | 0,00% | 72,00 |
| 24.07.2025 | 26,50 | 27,10 | 26,50 | 26,80 | -0,74% | - |
| 23.07.2025 | 26,50 | 27,20 | 26,00 | 27,00 | 2,27% | - |
| 22.07.2025 | 25,90 | 26,90 | 25,90 | 26,40 | 0,76% | - |
| 21.07.2025 | 25,70 | 26,60 | 24,60 | 26,20 | 0,77% | - |
| 18.07.2025 | 25,60 | 26,80 | 25,60 | 26,00 | 0,39% | - |
| 17.07.2025 | 25,10 | 26,00 | 25,10 | 25,90 | 2,37% | - |
| 16.07.2025 | 25,10 | 25,90 | 24,80 | 25,30 | 0,00% | - |
| 15.07.2025 | 25,70 | 26,40 | 25,30 | 25,30 | -2,69% | - |
| 14.07.2025 | 25,50 | 26,20 | 25,30 | 26,00 | 0,78% | - |
| 11.07.2025 | 25,70 | 26,10 | 25,40 | 25,80 | 0,00% | - |
| 10.07.2025 | 25,60 | 26,10 | 25,30 | 25,80 | 0,78% | - |
| 09.07.2025 | 25,30 | 25,80 | 24,40 | 25,60 | 0,79% | - |
| 08.07.2025 | 25,30 | 25,70 | 25,00 | 25,40 | 0,40% | - |
| 07.07.2025 | 25,50 | 25,70 | 25,20 | 25,30 | -0,78% | - |
| 04.07.2025 | 25,50 | 25,50 | 25,40 | 25,50 | -0,78% | - |
| 03.07.2025 | 25,30 | 25,70 | 24,90 | 25,70 | 1,18% | - |
| 02.07.2025 | 24,50 | 25,60 | 24,50 | 25,40 | 3,25% | - |
| 01.07.2025 | 24,30 | 25,40 | 23,90 | 24,60 | 1,23% | - |
| 30.06.2025 | 24,10 | 24,70 | 23,90 | 24,30 | -0,41% | - |
| 27.06.2025 | 24,10 | 24,60 | 23,80 | 24,40 | 1,24% | - |
| 26.06.2025 | 23,60 | 24,30 | 23,60 | 24,10 | 1,69% | - |
| 25.06.2025 | 24,10 | 24,30 | 23,70 | 23,70 | -2,07% | - |
| 24.06.2025 | 24,00 | 24,40 | 23,90 | 24,20 | 0,00% | - |
| 23.06.2025 | 23,50 | 24,20 | 23,40 | 24,20 | 2,54% | - |
| 20.06.2025 | 23,50 | 24,10 | 23,50 | 23,60 | 0,43% | - |
| 19.06.2025 | 23,70 | 23,90 | 23,50 | 23,50 | -1,26% | - |
| 18.06.2025 | 23,30 | 23,80 | 23,30 | 23,80 | 1,71% | - |
| 17.06.2025 | 23,30 | 23,60 | 23,30 | 23,40 | 0,00% | - |
| 16.06.2025 | 23,20 | 23,70 | 23,00 | 23,40 | 0,86% | - |
| 13.06.2025 | 23,70 | 24,00 | 23,10 | 23,20 | -2,52% | 130,00 |
| 12.06.2025 | 24,10 | 24,10 | 23,60 | 23,80 | -1,65% | - |
| 11.06.2025 | 23,70 | 24,40 | 23,60 | 24,20 | 1,68% | - |
| 10.06.2025 | 23,50 | 24,20 | 23,40 | 23,80 | 1,28% | - |
| 09.06.2025 | 22,70 | 23,60 | 22,70 | 23,50 | 3,07% | - |
| 06.06.2025 | 22,50 | 23,10 | 22,50 | 22,80 | 0,88% | - |
| 05.06.2025 | 22,50 | 22,90 | 22,30 | 22,60 | 0,00% | - |
| 04.06.2025 | 23,10 | 23,40 | 22,60 | 22,60 | -2,59% | - |
| 03.06.2025 | 22,70 | 23,40 | 22,60 | 23,20 | 2,65% | - |
| 02.06.2025 | 23,30 | 23,30 | 22,60 | 22,60 | -3,00% | - |
| 30.05.2025 | 23,40 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 29.05.2025 | 23,50 | 23,90 | 23,20 | 23,30 | -0,85% | - |