32,950$
1,48%
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 33,01 | 33,53 | 32,66 | 32,95 | 1,48% | 506.306,00 |
| 16.04.2026 | 33,06 | 33,72 | 32,45 | 32,47 | -3,05% | 570.065,00 |
| 15.04.2026 | 34,00 | 34,10 | 33,30 | 33,49 | -3,35% | 361.914,00 |
| 14.04.2026 | 34,95 | 35,05 | 34,48 | 34,65 | -0,92% | 464.480,00 |
| 13.04.2026 | 34,51 | 35,06 | 34,24 | 34,97 | 1,07% | 319.560,00 |
| 10.04.2026 | 34,56 | 34,72 | 34,23 | 34,60 | 0,35% | 359.105,00 |
| 09.04.2026 | 33,36 | 34,60 | 32,97 | 34,48 | 3,17% | 779.525,00 |
| 08.04.2026 | 32,96 | 33,47 | 32,78 | 33,42 | 4,01% | 626.582,00 |
| 07.04.2026 | 32,14 | 32,40 | 31,86 | 32,13 | -0,25% | 861.016,00 |
| 06.04.2026 | 32,67 | 32,88 | 32,04 | 32,21 | -2,31% | 447.174,00 |
| 02.04.2026 | 32,42 | 33,20 | 32,21 | 32,97 | -0,15% | 458.773,00 |
| 01.04.2026 | 32,35 | 33,45 | 32,15 | 33,02 | 2,61% | 765.633,00 |
| 31.03.2026 | 31,77 | 32,36 | 31,15 | 32,18 | 2,61% | 589.827,00 |
| 30.03.2026 | 31,55 | 31,55 | 30,96 | 31,36 | 0,55% | 599.390,00 |
| 27.03.2026 | 31,28 | 31,49 | 31,04 | 31,19 | -0,89% | 456.529,00 |
| 26.03.2026 | 31,48 | 31,67 | 31,22 | 31,47 | -0,63% | 494.457,00 |
| 25.03.2026 | 31,53 | 31,71 | 31,14 | 31,67 | 1,21% | 479.618,00 |
| 24.03.2026 | 30,40 | 31,58 | 30,39 | 31,29 | 2,22% | 613.692,00 |
| 23.03.2026 | 30,75 | 31,12 | 30,11 | 30,61 | 3,41% | 487.627,00 |
| 20.03.2026 | 29,89 | 30,05 | 29,29 | 29,60 | -0,44% | 2.003.275,00 |
| 19.03.2026 | 29,72 | 30,01 | 29,36 | 29,73 | -1,43% | 425.041,00 |
| 18.03.2026 | 30,29 | 30,64 | 30,04 | 30,16 | -1,11% | 637.869,00 |
| 17.03.2026 | 29,69 | 30,51 | 29,69 | 30,50 | 1,77% | 690.710,00 |
| 16.03.2026 | 29,94 | 30,03 | 29,66 | 29,97 | 1,56% | 535.344,00 |
| 13.03.2026 | 29,96 | 30,13 | 29,04 | 29,51 | 0,07% | 492.861,00 |
| 12.03.2026 | 30,36 | 30,36 | 29,41 | 29,49 | -4,25% | 572.596,00 |
| 11.03.2026 | 31,77 | 31,84 | 30,60 | 30,80 | -2,35% | 474.978,00 |
| 10.03.2026 | 31,47 | 32,22 | 31,34 | 31,54 | -0,85% | 458.300,00 |
| 09.03.2026 | 30,79 | 31,98 | 30,57 | 31,81 | -0,25% | 634.387,00 |
| 06.03.2026 | 32,42 | 32,83 | 31,37 | 31,89 | -3,86% | 534.940,00 |
| 05.03.2026 | 33,82 | 33,89 | 32,95 | 33,17 | -3,15% | 514.546,00 |
| 04.03.2026 | 34,17 | 34,46 | 33,80 | 34,25 | 0,26% | 507.438,00 |
| 03.03.2026 | 34,01 | 34,29 | 33,16 | 34,16 | -1,27% | 775.860,00 |
| 02.03.2026 | 34,01 | 34,67 | 33,54 | 34,60 | 1,23% | 487.924,00 |
| 27.02.2026 | 33,85 | 34,25 | 33,71 | 34,18 | -0,12% | 1.231.925,00 |
| 26.02.2026 | 34,57 | 34,80 | 34,20 | 34,22 | -0,78% | 630.310,00 |
| 25.02.2026 | 35,17 | 35,30 | 34,42 | 34,49 | -1,93% | 550.594,00 |
| 24.02.2026 | 34,29 | 35,18 | 34,29 | 35,17 | 0,57% | 533.111,00 |
| 20.02.2026 | 34,14 | 35,06 | 33,95 | 34,97 | 2,40% | 613.540,00 |
| 19.02.2026 | 34,21 | 34,24 | 33,68 | 34,15 | -0,41% | 567.069,00 |
| 18.02.2026 | 34,92 | 35,10 | 33,98 | 34,29 | -1,30% | 586.268,00 |
| 17.02.2026 | 34,79 | 35,32 | 34,47 | 34,74 | -0,97% | 789.982,00 |
| 13.02.2026 | 34,34 | 35,36 | 34,14 | 35,08 | 1,45% | 1.074.402,00 |
| 12.02.2026 | 33,68 | 35,62 | 32,75 | 34,58 | 9,15% | 1.462.149,00 |
| 11.02.2026 | 30,94 | 31,75 | 30,94 | 31,68 | 2,66% | 755.698,00 |
| 10.02.2026 | 30,38 | 30,93 | 30,38 | 30,86 | 1,01% | 399.365,00 |
| 09.02.2026 | 30,39 | 30,71 | 30,12 | 30,55 | 0,53% | 444.530,00 |
| 06.02.2026 | 30,51 | 30,61 | 30,26 | 30,39 | 0,50% | 971.935,00 |
| 05.02.2026 | 29,89 | 30,40 | 29,56 | 30,24 | 1,96% | 1.010.579,00 |
| 04.02.2026 | 29,52 | 30,01 | 29,45 | 29,66 | 1,26% | 667.281,00 |
| 03.02.2026 | 29,23 | 30,14 | 29,19 | 29,29 | 0,31% | 975.236,00 |
| 02.02.2026 | 28,62 | 29,45 | 28,50 | 29,20 | 1,60% | 695.229,00 |
| 30.01.2026 | 28,38 | 28,90 | 28,09 | 28,74 | 0,14% | 2.435.558,00 |
| 29.01.2026 | 28,25 | 28,72 | 28,02 | 28,70 | 1,95% | 977.849,00 |
| 28.01.2026 | 28,10 | 28,50 | 27,95 | 28,15 | 0,32% | 672.966,00 |
| 27.01.2026 | 27,95 | 28,41 | 27,81 | 28,06 | -0,14% | 551.123,00 |
| 26.01.2026 | 27,16 | 28,26 | 27,12 | 28,10 | 1,92% | 1.095.416,00 |
| 22.01.2026 | 27,44 | 27,71 | 27,32 | 27,57 | 0,62% | 752.798,00 |
| 21.01.2026 | 26,96 | 27,45 | 26,83 | 27,40 | 2,93% | 1.135.476,00 |
| 20.01.2026 | 26,94 | 27,22 | 26,44 | 26,62 | -2,67% | 1.223.413,00 |
| 16.01.2026 | 27,83 | 27,83 | 26,97 | 27,35 | -0,47% | 3.687.212,00 |
| 15.01.2026 | 27,56 | 27,86 | 27,40 | 27,48 | -0,87% | 1.016.195,00 |
| 14.01.2026 | 27,91 | 28,01 | 27,57 | 27,72 | -0,82% | 801.124,00 |
| 13.01.2026 | 28,39 | 28,39 | 27,86 | 27,95 | -0,36% | 437.734,00 |
| 12.01.2026 | 28,28 | 28,69 | 28,04 | 28,05 | -0,95% | 503.355,00 |
| 09.01.2026 | 29,49 | 29,59 | 27,92 | 28,32 | -3,58% | 761.043,00 |
| 08.01.2026 | 28,53 | 29,73 | 28,53 | 29,37 | 1,84% | 465.581,00 |
| 07.01.2026 | 29,35 | 29,43 | 28,64 | 28,84 | -1,17% | 592.757,00 |
| 06.01.2026 | 28,74 | 29,39 | 28,06 | 29,18 | 9,78% | 1.067.053,00 |
| 05.01.2026 | 26,89 | 27,47 | 26,50 | 26,58 | -1,37% | 803.480,00 |
| 02.01.2026 | 26,47 | 27,02 | 26,22 | 26,95 | 1,93% | 527.870,00 |
| 31.12.2025 | 26,94 | 26,94 | 26,35 | 26,44 | -1,82% | 524.372,00 |
| 30.12.2025 | 27,00 | 27,18 | 26,91 | 26,93 | -0,59% | 561.967,00 |
| 29.12.2025 | 27,44 | 27,52 | 26,95 | 27,09 | -1,49% | 492.388,00 |
| 26.12.2025 | 27,87 | 27,87 | 27,37 | 27,50 | -1,15% | 359.454,00 |
| 24.12.2025 | 27,86 | 27,92 | 27,63 | 27,82 | -0,43% | 228.310,00 |
| 23.12.2025 | 28,19 | 28,36 | 27,77 | 27,94 | -1,31% | 360.491,00 |
| 22.12.2025 | 28,46 | 28,71 | 28,20 | 28,31 | -0,42% | 454.672,00 |
| 19.12.2025 | 28,56 | 28,74 | 28,15 | 28,43 | -0,52% | 2.784.660,00 |
| 18.12.2025 | 28,86 | 28,89 | 28,41 | 28,58 | 0,25% | 505.849,00 |
| 17.12.2025 | 28,22 | 28,62 | 28,15 | 28,51 | 0,99% | 478.466,00 |
| 16.12.2025 | 28,39 | 28,61 | 28,07 | 28,23 | -0,32% | 466.531,00 |
| 15.12.2025 | 28,61 | 28,63 | 28,22 | 28,32 | 0,04% | 484.159,00 |
| 12.12.2025 | 28,65 | 28,65 | 28,05 | 28,31 | -0,18% | 563.264,00 |
| 11.12.2025 | 28,48 | 28,67 | 28,29 | 28,36 | 0,28% | 478.117,00 |
| 10.12.2025 | 27,69 | 28,45 | 27,53 | 28,28 | 1,76% | 760.757,00 |
| 09.12.2025 | 27,44 | 27,89 | 27,28 | 27,79 | 1,16% | 414.731,00 |
| 08.12.2025 | 27,72 | 28,05 | 27,42 | 27,47 | -0,65% | 699.681,00 |
| 05.12.2025 | 27,51 | 27,79 | 27,45 | 27,65 | 0,07% | 417.530,00 |
| 04.12.2025 | 27,40 | 28,19 | 27,21 | 27,63 | 1,84% | 549.635,00 |
| 03.12.2025 | 26,55 | 27,30 | 26,33 | 27,13 | 2,26% | 365.864,00 |
| 02.12.2025 | 26,59 | 26,66 | 26,25 | 26,53 | 0,57% | 371.905,00 |
| 01.12.2025 | 26,36 | 26,73 | 26,33 | 26,38 | -0,53% | 536.087,00 |
| 28.11.2025 | 26,61 | 26,68 | 26,36 | 26,52 | 0,19% | 244.249,00 |
| 26.11.2025 | 26,32 | 26,77 | 26,32 | 26,47 | 0,34% | 659.295,00 |
| 25.11.2025 | 25,92 | 26,50 | 25,80 | 26,38 | 2,97% | 524.083,00 |
| 24.11.2025 | 25,73 | 25,83 | 25,43 | 25,62 | 0,47% | 678.667,00 |
| 20.11.2025 | 25,43 | 25,80 | 25,25 | 25,50 | 1,15% | 486.545,00 |
| 19.11.2025 | 25,00 | 25,26 | 25,00 | 25,21 | 0,00% | 501.345,00 |
| 18.11.2025 | 24,99 | 25,92 | 24,76 | 25,21 | 0,60% | 526.624,00 |