24,500€
-0,41%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 23,50 | 23,80 | 23,30 | 23,50 | 0,86% | - |
| 27.05.2025 | 22,40 | 23,50 | 22,40 | 23,30 | 3,10% | - |
| 26.05.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,44% | - |
| 23.05.2025 | 23,30 | 23,30 | 22,30 | 22,50 | -3,43% | - |
| 22.05.2025 | 22,70 | 23,30 | 22,60 | 23,30 | 2,64% | - |
| 21.05.2025 | 22,90 | 23,10 | 22,10 | 22,70 | -0,87% | - |
| 20.05.2025 | 22,90 | 23,30 | 22,50 | 22,90 | 0,00% | - |
| 19.05.2025 | 22,30 | 22,90 | 21,80 | 22,90 | 2,69% | - |
| 16.05.2025 | 22,10 | 22,50 | 21,70 | 22,30 | 0,90% | - |
| 15.05.2025 | 21,60 | 22,30 | 21,40 | 22,10 | 1,84% | - |
| 14.05.2025 | 21,50 | 22,00 | 21,10 | 21,70 | 0,46% | - |
| 13.05.2025 | 22,20 | 22,50 | 21,60 | 21,60 | -2,70% | - |
| 12.05.2025 | 21,60 | 22,90 | 21,60 | 22,20 | 2,78% | - |
| 09.05.2025 | 22,00 | 22,10 | 21,40 | 21,60 | -1,82% | - |
| 08.05.2025 | 21,80 | 22,40 | 21,60 | 22,00 | 1,85% | - |
| 07.05.2025 | 21,60 | 22,20 | 21,60 | 21,60 | -0,92% | - |
| 06.05.2025 | 22,10 | 22,10 | 21,50 | 21,80 | -0,91% | - |
| 05.05.2025 | 22,00 | 22,60 | 22,00 | 22,00 | 0,00% | - |
| 02.05.2025 | 21,30 | 22,40 | 21,30 | 22,00 | 3,29% | - |
| 30.04.2025 | 20,70 | 21,30 | 20,30 | 21,30 | 1,91% | - |
| 29.04.2025 | 18,35 | 21,10 | 18,00 | 20,90 | 13,59% | - |
| 28.04.2025 | 18,70 | 19,10 | 18,35 | 18,40 | -2,13% | - |
| 25.04.2025 | 18,75 | 19,10 | 18,30 | 18,80 | -0,27% | - |
| 24.04.2025 | 18,55 | 20,00 | 18,00 | 18,85 | 1,34% | - |
| 23.04.2025 | 18,20 | 19,20 | 18,00 | 18,60 | 2,20% | - |
| 22.04.2025 | 17,55 | 18,30 | 17,40 | 18,20 | 0,55% | - |
| 17.04.2025 | 17,80 | 18,20 | 17,80 | 18,10 | 1,40% | - |
| 16.04.2025 | 18,25 | 18,50 | 17,50 | 17,85 | -2,19% | - |
| 15.04.2025 | 18,40 | 19,00 | 18,10 | 18,25 | -1,08% | - |
| 14.04.2025 | 18,55 | 19,65 | 18,25 | 18,45 | -0,81% | - |
| 11.04.2025 | 18,45 | 18,90 | 17,75 | 18,60 | 0,81% | - |
| 10.04.2025 | 18,75 | 19,55 | 18,15 | 18,45 | -6,11% | - |
| 09.04.2025 | 18,00 | 19,90 | 17,35 | 19,65 | 9,78% | - |
| 08.04.2025 | 18,60 | 19,20 | 17,65 | 17,90 | -3,24% | - |
| 07.04.2025 | 19,20 | 19,65 | 18,15 | 18,50 | -3,90% | - |
| 04.04.2025 | 20,20 | 20,50 | 18,60 | 19,25 | -5,17% | - |
| 03.04.2025 | 21,70 | 21,70 | 20,10 | 20,30 | -6,45% | - |
| 02.04.2025 | 21,70 | 22,00 | 21,30 | 21,70 | 0,00% | - |
| 01.04.2025 | 21,70 | 22,00 | 21,40 | 21,70 | 0,00% | - |
| 31.03.2025 | 21,50 | 21,70 | 21,10 | 21,70 | 0,93% | - |
| 28.03.2025 | 21,50 | 22,00 | 21,10 | 21,50 | 0,00% | - |
| 27.03.2025 | 22,30 | 22,50 | 21,50 | 21,50 | -3,59% | - |
| 26.03.2025 | 21,70 | 22,30 | 21,50 | 22,30 | 2,76% | - |
| 25.03.2025 | 21,90 | 22,10 | 21,40 | 21,70 | -0,91% | - |
| 24.03.2025 | 22,30 | 23,00 | 21,70 | 21,90 | -2,67% | - |
| 21.03.2025 | 23,10 | 23,50 | 22,30 | 22,50 | -1,75% | - |
| 20.03.2025 | 23,30 | 24,00 | 22,70 | 22,90 | -1,72% | - |
| 19.03.2025 | 22,90 | 23,50 | 22,50 | 23,30 | 1,75% | - |
| 18.03.2025 | 22,90 | 23,20 | 22,50 | 22,90 | 0,00% | - |
| 17.03.2025 | 22,10 | 22,90 | 21,90 | 22,90 | 2,69% | - |
| 14.03.2025 | 22,10 | 22,50 | 21,80 | 22,30 | 0,90% | - |
| 13.03.2025 | 22,50 | 22,70 | 21,90 | 22,10 | 0,00% | - |
| 12.03.2025 | 21,70 | 22,60 | 21,70 | 22,10 | 2,79% | - |
| 11.03.2025 | 22,00 | 22,10 | 21,00 | 21,50 | -1,83% | - |
| 10.03.2025 | 22,50 | 22,50 | 21,50 | 21,90 | -1,79% | - |
| 07.03.2025 | 21,40 | 22,30 | 21,00 | 22,30 | 4,69% | - |
| 06.03.2025 | 21,20 | 21,50 | 20,60 | 21,30 | 0,95% | - |
| 05.03.2025 | 20,05 | 21,30 | 20,00 | 21,10 | 1,93% | - |
| 04.03.2025 | 20,00 | 20,70 | 19,70 | 20,70 | 3,76% | - |
| 03.03.2025 | 19,50 | 20,10 | 19,30 | 19,95 | 1,27% | - |
| 28.02.2025 | 19,50 | 20,50 | 19,50 | 19,70 | -0,51% | - |
| 27.02.2025 | 20,90 | 21,00 | 18,60 | 19,80 | -5,26% | - |
| 26.02.2025 | 21,20 | 21,50 | 20,90 | 20,90 | -1,88% | - |
| 25.02.2025 | 21,00 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 24.02.2025 | 21,60 | 22,00 | 21,10 | 21,10 | -1,86% | - |
| 21.02.2025 | 22,10 | 22,50 | 21,50 | 21,50 | -2,71% | - |
| 20.02.2025 | 22,70 | 23,00 | 21,90 | 22,10 | -1,78% | - |
| 19.02.2025 | 22,70 | 23,10 | 22,50 | 22,50 | -0,88% | - |
| 18.02.2025 | 22,80 | 23,30 | 22,50 | 22,70 | -1,30% | - |
| 17.02.2025 | 23,00 | 23,00 | 22,70 | 23,00 | 1,32% | - |
| 14.02.2025 | 22,90 | 23,10 | 22,70 | 22,70 | -0,87% | - |
| 13.02.2025 | 22,90 | 23,30 | 22,70 | 22,90 | 0,00% | - |
| 12.02.2025 | 23,50 | 24,00 | 22,90 | 22,90 | -2,55% | - |
| 11.02.2025 | 23,30 | 23,80 | 23,00 | 23,50 | 0,86% | - |
| 10.02.2025 | 23,00 | 24,00 | 23,00 | 23,30 | 0,87% | - |
| 07.02.2025 | 23,30 | 23,30 | 22,70 | 23,10 | -0,86% | - |