27,840$
-0,71%
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 27,98 | 28,14 | 27,65 | 27,84 | -0,71% | 422.559,00 |
| 26.09.2025 | 27,84 | 28,14 | 27,77 | 28,04 | 0,86% | 266.657,00 |
| 25.09.2025 | 27,74 | 27,87 | 27,51 | 27,80 | -0,07% | 343.547,00 |
| 24.09.2025 | 28,34 | 28,41 | 27,68 | 27,82 | -1,42% | 339.624,00 |
| 23.09.2025 | 28,45 | 28,79 | 28,11 | 28,22 | -0,14% | 462.127,00 |
| 22.09.2025 | 27,96 | 28,43 | 27,63 | 28,26 | 0,75% | 563.332,00 |
| 19.09.2025 | 28,56 | 28,71 | 27,79 | 28,05 | -1,96% | 1.580.817,00 |
| 18.09.2025 | 27,78 | 28,66 | 27,76 | 28,61 | 3,14% | 609.825,00 |
| 17.09.2025 | 27,98 | 28,71 | 27,60 | 27,74 | -0,39% | 624.216,00 |
| 16.09.2025 | 28,09 | 28,43 | 27,83 | 27,85 | -1,73% | 622.808,00 |
| 15.09.2025 | 28,38 | 28,66 | 28,10 | 28,34 | 0,67% | 366.383,00 |
| 12.09.2025 | 28,35 | 28,49 | 28,12 | 28,15 | -1,44% | 638.187,00 |
| 11.09.2025 | 28,18 | 28,83 | 28,07 | 28,56 | 1,31% | 404.579,00 |
| 10.09.2025 | 28,13 | 28,33 | 28,06 | 28,19 | 0,07% | 377.419,00 |
| 09.09.2025 | 28,31 | 28,36 | 27,99 | 28,17 | -0,56% | 393.381,00 |
| 08.09.2025 | 28,64 | 28,64 | 27,87 | 28,33 | -0,84% | 422.679,00 |
| 05.09.2025 | 28,77 | 28,92 | 28,15 | 28,57 | -0,07% | 407.980,00 |
| 04.09.2025 | 27,91 | 28,64 | 27,91 | 28,59 | 2,51% | 494.839,00 |
| 03.09.2025 | 28,37 | 28,56 | 27,72 | 27,89 | -1,93% | 473.524,00 |
| 02.09.2025 | 28,10 | 28,52 | 28,02 | 28,44 | 0,07% | 633.989,00 |
| 29.08.2025 | 28,59 | 28,72 | 28,16 | 28,42 | -0,66% | 518.077,00 |
| 28.08.2025 | 28,84 | 29,01 | 28,40 | 28,61 | -0,63% | 527.439,00 |
| 27.08.2025 | 28,56 | 28,79 | 28,41 | 28,79 | 0,84% | 416.881,00 |
| 26.08.2025 | 28,49 | 28,75 | 28,38 | 28,55 | 0,35% | 497.181,00 |
| 25.08.2025 | 28,74 | 29,00 | 28,43 | 28,45 | -1,90% | 421.587,00 |
| 22.08.2025 | 27,93 | 29,27 | 27,93 | 29,00 | 4,09% | 550.753,00 |
| 21.08.2025 | 27,74 | 28,01 | 27,51 | 27,86 | -0,04% | 443.384,00 |
| 20.08.2025 | 28,02 | 28,23 | 27,75 | 27,87 | -0,89% | 616.504,00 |
| 19.08.2025 | 27,83 | 28,26 | 27,83 | 28,12 | 1,15% | 475.228,00 |
| 18.08.2025 | 27,54 | 28,11 | 27,52 | 27,80 | 1,42% | 537.122,00 |
| 15.08.2025 | 28,10 | 28,19 | 27,29 | 27,41 | -2,14% | 497.005,00 |
| 14.08.2025 | 28,50 | 28,57 | 27,78 | 28,01 | -3,01% | 784.828,00 |
| 13.08.2025 | 28,69 | 29,04 | 28,59 | 28,88 | 0,66% | 750.560,00 |
| 12.08.2025 | 27,93 | 28,72 | 27,70 | 28,69 | 3,76% | 936.663,00 |
| 11.08.2025 | 27,47 | 27,77 | 27,29 | 27,65 | 1,73% | 1.305.430,00 |
| 08.08.2025 | 27,50 | 27,63 | 27,15 | 27,18 | -0,55% | 930.571,00 |
| 07.08.2025 | 27,14 | 27,33 | 26,90 | 27,33 | 1,26% | 1.149.396,00 |
| 06.08.2025 | 26,50 | 27,16 | 26,36 | 26,99 | 2,47% | 1.454.580,00 |
| 05.08.2025 | 24,69 | 26,37 | 24,50 | 26,34 | 6,99% | 1.491.684,00 |
| 04.08.2025 | 24,33 | 24,65 | 24,15 | 24,62 | 1,90% | 930.464,00 |
| 01.08.2025 | 22,97 | 24,23 | 22,91 | 24,16 | 3,69% | 1.308.189,00 |
| 31.07.2025 | 24,56 | 25,06 | 22,38 | 23,30 | -6,73% | 1.606.363,00 |
| 30.07.2025 | 25,41 | 25,59 | 24,91 | 24,98 | -1,23% | 981.641,00 |
| 29.07.2025 | 26,37 | 26,37 | 25,18 | 25,29 | -3,84% | 840.976,00 |
| 28.07.2025 | 26,41 | 26,48 | 26,17 | 26,30 | -0,15% | 450.047,00 |
| 25.07.2025 | 26,26 | 26,34 | 26,02 | 26,34 | 1,04% | 802.164,00 |
| 24.07.2025 | 26,61 | 26,66 | 26,02 | 26,07 | -2,80% | 479.464,00 |
| 23.07.2025 | 26,84 | 27,01 | 26,69 | 26,82 | 0,83% | 482.278,00 |
| 22.07.2025 | 26,22 | 26,86 | 26,08 | 26,60 | 2,19% | 541.554,00 |
| 21.07.2025 | 26,45 | 26,49 | 26,02 | 26,03 | -0,95% | 529.767,00 |
| 18.07.2025 | 27,01 | 27,01 | 26,17 | 26,28 | -2,01% | 586.627,00 |
| 17.07.2025 | 26,74 | 27,05 | 26,68 | 26,82 | 0,52% | 772.495,00 |
| 16.07.2025 | 26,90 | 27,02 | 26,32 | 26,68 | -0,78% | 537.596,00 |
| 15.07.2025 | 27,36 | 27,42 | 26,87 | 26,89 | -2,75% | 696.447,00 |
| 14.07.2025 | 27,86 | 27,86 | 27,32 | 27,65 | -0,86% | 432.853,00 |
| 11.07.2025 | 28,07 | 28,09 | 27,62 | 27,89 | -1,52% | 381.628,00 |
| 10.07.2025 | 28,16 | 28,59 | 28,03 | 28,32 | 1,32% | 498.250,00 |
| 09.07.2025 | 28,60 | 28,68 | 27,66 | 27,95 | -2,07% | 675.954,00 |
| 08.07.2025 | 28,78 | 28,87 | 28,44 | 28,54 | -0,21% | 898.901,00 |
| 07.07.2025 | 28,81 | 29,21 | 28,56 | 28,60 | -1,48% | 671.069,00 |
| 03.07.2025 | 28,95 | 29,29 | 28,77 | 29,03 | 0,31% | 389.152,00 |
| 02.07.2025 | 28,25 | 29,03 | 28,09 | 28,94 | 4,63% | 1.206.892,00 |
| 01.07.2025 | 26,90 | 28,08 | 26,86 | 27,66 | 2,41% | 706.155,00 |
| 30.06.2025 | 27,12 | 27,23 | 26,97 | 27,01 | 0,11% | 692.974,00 |
| 27.06.2025 | 27,09 | 27,24 | 26,83 | 26,98 | -0,66% | 2.070.314,00 |
| 26.06.2025 | 26,62 | 27,16 | 26,50 | 27,16 | 3,11% | 609.656,00 |
| 25.06.2025 | 26,58 | 26,63 | 26,22 | 26,34 | -1,16% | 685.380,00 |
| 24.06.2025 | 26,22 | 26,67 | 26,21 | 26,65 | 1,91% | 463.947,00 |
| 23.06.2025 | 25,84 | 26,18 | 25,60 | 26,15 | 1,47% | 534.937,00 |
| 20.06.2025 | 26,40 | 26,52 | 25,71 | 25,77 | -1,79% | 1.161.474,00 |
| 18.06.2025 | 25,71 | 26,46 | 25,71 | 26,24 | 1,55% | 670.452,00 |
| 17.06.2025 | 26,05 | 26,40 | 25,84 | 25,84 | -1,71% | 611.009,00 |
| 16.06.2025 | 26,32 | 26,55 | 26,10 | 26,29 | 0,96% | 814.261,00 |
| 13.06.2025 | 26,10 | 26,56 | 25,95 | 26,04 | -1,33% | 566.636,00 |
| 12.06.2025 | 26,21 | 26,46 | 25,96 | 26,39 | -0,26% | 508.394,00 |
| 11.06.2025 | 26,60 | 26,73 | 26,38 | 26,46 | -0,15% | 353.974,00 |
| 10.06.2025 | 26,38 | 26,82 | 26,37 | 26,50 | 0,61% | 372.015,00 |
| 09.06.2025 | 26,15 | 26,64 | 26,05 | 26,34 | 0,80% | 370.753,00 |
| 06.06.2025 | 26,01 | 26,20 | 25,81 | 26,13 | 1,91% | 325.579,00 |
| 05.06.2025 | 25,54 | 25,79 | 25,25 | 25,64 | 0,31% | 303.994,00 |
| 04.06.2025 | 25,80 | 25,98 | 25,53 | 25,56 | -1,12% | 291.677,00 |
| 03.06.2025 | 25,54 | 25,97 | 25,44 | 25,85 | 1,73% | 397.846,00 |
| 02.06.2025 | 25,71 | 25,75 | 25,27 | 25,41 | -1,28% | 311.122,00 |
| 30.05.2025 | 25,54 | 26,07 | 25,54 | 25,74 | 0,00% | 524.620,00 |
| 29.05.2025 | 25,58 | 25,76 | 25,49 | 25,74 | 0,66% | 295.888,00 |
| 28.05.2025 | 26,05 | 26,09 | 25,54 | 25,57 | -1,62% | 291.457,00 |
| 27.05.2025 | 25,81 | 26,04 | 25,59 | 25,99 | 2,48% | 338.452,00 |
| 23.05.2025 | 25,17 | 25,53 | 25,14 | 25,36 | -1,05% | 361.044,00 |
| 22.05.2025 | 25,63 | 25,78 | 25,46 | 25,63 | -0,31% | 339.405,00 |
| 21.05.2025 | 26,34 | 26,35 | 25,69 | 25,71 | -3,27% | 338.273,00 |
| 20.05.2025 | 26,69 | 26,83 | 26,48 | 26,58 | -0,41% | 357.413,00 |
| 19.05.2025 | 26,54 | 26,80 | 26,31 | 26,69 | -0,67% | 475.635,00 |
| 16.05.2025 | 27,06 | 27,06 | 26,56 | 26,87 | -0,30% | 435.735,00 |
| 15.05.2025 | 26,50 | 27,00 | 26,31 | 26,95 | 1,20% | 708.510,00 |
| 14.05.2025 | 26,68 | 26,98 | 26,61 | 26,63 | -0,60% | 569.673,00 |
| 13.05.2025 | 26,67 | 27,07 | 26,67 | 26,79 | 1,13% | 486.002,00 |
| 12.05.2025 | 26,20 | 26,69 | 26,14 | 26,49 | 5,88% | 557.082,00 |
| 09.05.2025 | 25,09 | 25,12 | 24,80 | 25,02 | 0,16% | 452.016,00 |
| 08.05.2025 | 24,44 | 25,23 | 24,42 | 24,98 | 3,61% | 503.809,00 |
| 07.05.2025 | 24,70 | 24,84 | 23,93 | 24,11 | -2,07% | 764.878,00 |