Echtzeit-Aktienkurs Triton International Limited
Bid:
Ask:
Aktienkurse zur Triton International Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 22,99 | 23,09 | 22,90 | 23,05 | 0,44% | 2.545,00 |
| 01.05.2024 | 22,86 | 23,05 | 22,80 | 22,95 | 0,66% | 12.982,00 |
| 30.04.2024 | 23,31 | 23,41 | 22,57 | 22,80 | -2,19% | 44.827,00 |
| 29.04.2024 | 23,05 | 23,33 | 23,05 | 23,31 | 0,95% | 9.717,00 |
| 26.04.2024 | 23,12 | 23,53 | 23,07 | 23,09 | 0,04% | 8.225,00 |
| 25.04.2024 | 23,06 | 23,25 | 23,06 | 23,08 | -0,65% | 6.669,00 |
| 24.04.2024 | 23,34 | 23,44 | 23,23 | 23,23 | -0,47% | 4.357,00 |
| 23.04.2024 | 23,23 | 23,63 | 23,18 | 23,34 | -0,43% | 9.727,00 |
| 22.04.2024 | 23,07 | 23,44 | 23,07 | 23,44 | 1,47% | 3.189,00 |
| 19.04.2024 | 23,37 | 23,62 | 23,10 | 23,10 | -1,45% | 5.842,00 |
| 18.04.2024 | 23,60 | 23,88 | 23,30 | 23,44 | -0,53% | 6.939,00 |
| 17.04.2024 | 23,48 | 24,07 | 23,25 | 23,57 | -0,74% | 9.795,00 |
| 16.04.2024 | 23,11 | 23,74 | 22,84 | 23,74 | 2,11% | 7.989,00 |
| 15.04.2024 | 23,88 | 23,94 | 23,15 | 23,25 | -2,43% | 9.921,00 |
| 12.04.2024 | 23,64 | 23,83 | 23,60 | 23,83 | 1,30% | 4.439,00 |
| 11.04.2024 | 23,53 | 23,57 | 23,36 | 23,53 | -0,11% | 5.814,00 |
| 10.04.2024 | 23,72 | 23,72 | 23,43 | 23,55 | -0,97% | 8.706,00 |
| 09.04.2024 | 23,76 | 23,90 | 23,76 | 23,78 | 0,08% | 3.381,00 |
| 08.04.2024 | 24,00 | 24,02 | 23,71 | 23,76 | 0,34% | 3.708,00 |
| 05.04.2024 | 23,79 | 24,57 | 23,66 | 23,68 | -0,94% | 5.025,00 |
| 04.04.2024 | 23,88 | 24,27 | 23,82 | 23,91 | 0,28% | 15.782,00 |
| 03.04.2024 | 23,87 | 23,95 | 23,84 | 23,84 | -0,09% | 2.242,00 |
| 02.04.2024 | 23,89 | 24,16 | 23,71 | 23,86 | -0,38% | 3.468,00 |
| 01.04.2024 | 23,90 | 24,61 | 23,81 | 23,95 | -0,25% | 19.179,00 |
| 28.03.2024 | 23,85 | 24,01 | 23,80 | 24,01 | 0,04% | 3.870,00 |
| 27.03.2024 | 24,40 | 24,44 | 23,80 | 24,00 | -1,03% | 11.485,00 |
| 26.03.2024 | 24,26 | 24,62 | 24,20 | 24,25 | -0,29% | 6.716,00 |
| 25.03.2024 | 24,70 | 24,79 | 24,25 | 24,32 | -1,74% | 5.771,00 |
| 22.03.2024 | 25,08 | 25,08 | 24,50 | 24,75 | -1,00% | 5.014,00 |
| 21.03.2024 | 24,86 | 25,20 | 24,72 | 25,00 | 0,56% | 14.180,00 |
| 20.03.2024 | 24,35 | 24,86 | 24,20 | 24,86 | 2,30% | 13.380,00 |
| 19.03.2024 | 24,44 | 24,56 | 24,17 | 24,30 | -0,25% | 11.297,00 |
| 18.03.2024 | 24,49 | 24,59 | 24,33 | 24,36 | 0,04% | 10.121,00 |
| 15.03.2024 | 24,31 | 24,50 | 24,14 | 24,35 | 0,37% | 6.755,00 |
| 14.03.2024 | 24,30 | 24,38 | 24,02 | 24,26 | 0,12% | 7.153,00 |
| 13.03.2024 | 24,32 | 24,32 | 23,99 | 24,23 | -0,33% | 6.489,00 |
| 12.03.2024 | 24,11 | 24,31 | 23,96 | 24,31 | 0,25% | 5.207,00 |
| 11.03.2024 | 24,15 | 24,52 | 24,11 | 24,25 | -0,74% | 8.653,00 |
| 08.03.2024 | 24,29 | 24,44 | 24,29 | 24,43 | 1,12% | 6.511,00 |
| 07.03.2024 | 24,15 | 24,25 | 23,95 | 24,16 | -0,14% | 4.719,00 |
| 06.03.2024 | 24,05 | 24,35 | 24,00 | 24,20 | 1,06% | 6.737,00 |
| 05.03.2024 | 23,79 | 23,98 | 23,55 | 23,94 | 0,68% | 20.378,00 |
| 04.03.2024 | 24,05 | 24,05 | 23,31 | 23,78 | -1,90% | 26.404,00 |
| 01.03.2024 | 24,95 | 24,95 | 24,24 | 24,24 | -2,92% | 21.466,00 |
| 29.02.2024 | 24,71 | 25,01 | 24,44 | 24,97 | 1,50% | 30.219,00 |
| 28.02.2024 | 24,75 | 24,75 | 24,56 | 24,60 | -0,60% | 4.712,00 |
| 27.02.2024 | 24,75 | 24,90 | 24,50 | 24,75 | 0,41% | 8.218,00 |
| 26.02.2024 | 24,85 | 24,92 | 24,58 | 24,65 | -1,32% | 16.942,00 |
| 23.02.2024 | 24,80 | 24,98 | 24,80 | 24,98 | 1,42% | 5.416,00 |
| 22.02.2024 | 24,43 | 24,80 | 24,43 | 24,63 | 1,48% | 6.535,00 |
| 21.02.2024 | 24,52 | 24,63 | 24,26 | 24,27 | -1,02% | 5.734,00 |
| 20.02.2024 | 24,18 | 24,64 | 24,18 | 24,52 | 1,53% | 14.903,00 |
| 16.02.2024 | 24,35 | 24,35 | 24,10 | 24,15 | -1,23% | 5.826,00 |
| 15.02.2024 | 24,34 | 24,45 | 24,34 | 24,45 | 0,97% | 2.216,00 |
| 14.02.2024 | 24,16 | 24,45 | 24,00 | 24,22 | 0,50% | 1.924,00 |
| 13.02.2024 | 24,40 | 24,40 | 24,09 | 24,10 | -1,21% | 2.549,00 |
| 12.02.2024 | 24,43 | 24,45 | 24,30 | 24,39 | 0,08% | 9.879,00 |
| 09.02.2024 | 24,36 | 24,37 | 24,34 | 24,37 | -0,49% | 1.688,00 |
| 08.02.2024 | 24,36 | 24,59 | 24,36 | 24,49 | -0,04% | 1.844,00 |
| 07.02.2024 | 24,30 | 24,50 | 24,16 | 24,50 | 1,01% | 4.529,00 |
| 06.02.2024 | 24,10 | 24,28 | 24,10 | 24,26 | 0,48% | 1.522,00 |
| 05.02.2024 | 24,30 | 24,30 | 24,14 | 24,14 | -0,74% | 1.506,00 |
| 02.02.2024 | 24,73 | 24,73 | 24,30 | 24,32 | -1,82% | 9.291,00 |
| 01.02.2024 | 24,56 | 24,77 | 24,39 | 24,77 | 1,60% | 3.170,00 |
| 31.01.2024 | 24,50 | 24,55 | 24,31 | 24,38 | -0,81% | 8.126,00 |
| 30.01.2024 | 24,12 | 24,59 | 24,12 | 24,58 | 1,91% | 11.250,00 |
| 29.01.2024 | 23,70 | 24,13 | 23,70 | 24,12 | 1,77% | 5.751,00 |
| 26.01.2024 | 23,45 | 23,85 | 23,45 | 23,70 | 0,34% | 8.784,00 |
| 25.01.2024 | 23,31 | 23,64 | 23,31 | 23,62 | 1,33% | 15.286,00 |
| 24.01.2024 | 23,10 | 23,38 | 23,10 | 23,31 | 0,26% | 2.408,00 |
| 23.01.2024 | 23,39 | 23,39 | 23,13 | 23,25 | -0,94% | 3.828,00 |
| 22.01.2024 | 23,11 | 23,47 | 23,11 | 23,47 | 1,69% | 2.917,00 |
| 19.01.2024 | 23,02 | 23,08 | 22,82 | 23,08 | -0,35% | 11.300,00 |
| 18.01.2024 | 23,00 | 23,16 | 22,90 | 23,16 | 0,48% | 5.028,00 |
| 17.01.2024 | 23,02 | 23,05 | 22,85 | 23,05 | 0,57% | 4.323,00 |
| 16.01.2024 | 22,99 | 23,19 | 22,83 | 22,92 | -0,56% | 7.147,00 |
| 12.01.2024 | 23,35 | 23,41 | 22,77 | 23,05 | -1,45% | 13.126,00 |
| 11.01.2024 | 23,23 | 23,46 | 23,05 | 23,39 | 0,91% | 6.216,00 |
| 10.01.2024 | 23,12 | 23,25 | 23,05 | 23,18 | 0,78% | 5.322,00 |
| 09.01.2024 | 22,83 | 23,10 | 22,83 | 23,00 | 0,44% | 3.582,00 |
| 08.01.2024 | 22,60 | 22,93 | 22,60 | 22,90 | 1,24% | 4.582,00 |
| 05.01.2024 | 22,61 | 22,80 | 22,55 | 22,62 | -0,22% | 7.770,00 |
| 04.01.2024 | 22,43 | 22,74 | 22,43 | 22,67 | 0,22% | 4.307,00 |
| 03.01.2024 | 22,51 | 22,62 | 22,50 | 22,62 | 0,20% | 2.832,00 |
| 02.01.2024 | 22,64 | 22,78 | 22,56 | 22,58 | 0,20% | 5.939,00 |
| 29.12.2023 | 22,92 | 23,11 | 22,27 | 22,53 | -1,49% | 11.972,00 |
| 28.12.2023 | 23,23 | 23,45 | 22,61 | 22,87 | -0,35% | 13.273,00 |
| 27.12.2023 | 23,31 | 23,31 | 22,86 | 22,95 | -1,29% | 10.452,00 |
| 26.12.2023 | 23,02 | 23,30 | 22,92 | 23,25 | 1,17% | 5.309,00 |
| 22.12.2023 | 23,08 | 23,08 | 22,78 | 22,98 | -0,91% | 7.794,00 |
| 21.12.2023 | 23,12 | 23,32 | 23,03 | 23,19 | -0,02% | 4.745,00 |
| 20.12.2023 | 23,17 | 23,47 | 22,62 | 23,20 | 0,11% | 9.430,00 |
| 19.12.2023 | 23,03 | 23,17 | 22,81 | 23,17 | 1,16% | 2.831,00 |
| 18.12.2023 | 23,33 | 23,37 | 22,50 | 22,91 | -1,31% | 11.667,00 |
| 15.12.2023 | 23,08 | 23,35 | 22,69 | 23,21 | -0,04% | 13.332,00 |
| 14.12.2023 | 22,90 | 23,26 | 22,70 | 23,22 | 1,89% | 4.620,00 |
| 13.12.2023 | 22,25 | 22,86 | 22,13 | 22,79 | 2,33% | 6.668,00 |
| 12.12.2023 | 22,27 | 22,50 | 22,16 | 22,27 | 0,00% | 3.947,00 |
| 11.12.2023 | 22,37 | 22,45 | 22,22 | 22,27 | -1,29% | 4.505,00 |
| 08.12.2023 | 22,45 | 22,76 | 22,29 | 22,56 | -0,57% | 7.722,00 |