25,940$
1,01%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 25,98 | 26,15 | 25,80 | 25,94 | 1,01% | 158.254,00 |
| 05.06.2025 | 25,80 | 26,15 | 25,58 | 25,68 | -0,23% | 192.446,00 |
| 04.06.2025 | 26,33 | 26,50 | 25,72 | 25,74 | -2,39% | 192.497,00 |
| 03.06.2025 | 25,93 | 26,48 | 25,59 | 26,37 | 1,81% | 305.566,00 |
| 02.06.2025 | 26,20 | 26,75 | 25,79 | 25,90 | -1,89% | 251.520,00 |
| 30.05.2025 | 26,50 | 26,63 | 26,07 | 26,40 | -0,83% | 331.271,00 |
| 29.05.2025 | 26,62 | 26,73 | 26,38 | 26,62 | 0,41% | 193.306,00 |
| 28.05.2025 | 26,42 | 26,60 | 26,35 | 26,51 | -0,23% | 181.435,00 |
| 27.05.2025 | 26,33 | 26,64 | 25,89 | 26,57 | 4,52% | 332.995,00 |
| 23.05.2025 | 25,77 | 25,81 | 25,35 | 25,42 | -2,53% | 242.372,00 |
| 22.05.2025 | 26,34 | 26,34 | 25,71 | 26,08 | 1,68% | 409.768,00 |
| 21.05.2025 | 25,54 | 25,75 | 25,03 | 25,65 | -0,70% | 773.705,00 |
| 20.05.2025 | 25,84 | 25,86 | 25,35 | 25,83 | 0,04% | 488.201,00 |
| 19.05.2025 | 24,64 | 25,85 | 24,56 | 25,82 | 3,57% | 764.284,00 |
| 16.05.2025 | 24,72 | 25,12 | 24,36 | 24,93 | 0,69% | 486.789,00 |
| 15.05.2025 | 24,10 | 24,81 | 24,10 | 24,76 | 2,65% | 419.415,00 |
| 14.05.2025 | 24,10 | 24,30 | 23,65 | 24,12 | -0,04% | 387.031,00 |
| 13.05.2025 | 24,57 | 24,75 | 24,09 | 24,13 | -1,67% | 347.836,00 |
| 12.05.2025 | 25,18 | 25,43 | 24,46 | 24,54 | 1,36% | 356.676,00 |
| 09.05.2025 | 24,50 | 24,54 | 24,05 | 24,21 | -1,26% | 285.734,00 |
| 08.05.2025 | 24,60 | 24,92 | 24,30 | 24,52 | 0,41% | 254.923,00 |
| 07.05.2025 | 24,78 | 25,13 | 24,30 | 24,42 | -0,73% | 213.643,00 |
| 06.05.2025 | 24,35 | 24,80 | 24,35 | 24,60 | -0,16% | 288.411,00 |
| 05.05.2025 | 25,01 | 25,60 | 24,64 | 24,64 | -0,44% | 304.197,00 |
| 02.05.2025 | 24,39 | 25,24 | 24,20 | 24,75 | 2,27% | 401.271,00 |
| 01.05.2025 | 23,84 | 24,60 | 23,84 | 24,20 | 0,62% | 604.438,00 |
| 30.04.2025 | 23,30 | 24,18 | 22,67 | 24,05 | 1,99% | 965.637,00 |
| 29.04.2025 | 24,45 | 24,45 | 22,17 | 23,58 | 12,34% | 858.796,00 |
| 28.04.2025 | 21,43 | 21,76 | 20,95 | 20,99 | -1,59% | 744.712,00 |
| 25.04.2025 | 21,44 | 21,63 | 20,81 | 21,33 | -0,28% | 712.884,00 |
| 24.04.2025 | 21,03 | 21,80 | 20,59 | 21,39 | 2,05% | 1.617.397,00 |
| 23.04.2025 | 20,89 | 21,78 | 20,60 | 20,96 | 0,82% | 735.225,00 |
| 22.04.2025 | 20,34 | 20,94 | 19,98 | 20,79 | 2,72% | 312.953,00 |
| 21.04.2025 | 21,29 | 22,08 | 20,05 | 20,24 | -1,80% | 311.246,00 |
| 17.04.2025 | 20,22 | 20,68 | 20,22 | 20,61 | 1,58% | 286.499,00 |
| 16.04.2025 | 20,49 | 21,75 | 19,98 | 20,29 | -1,41% | 321.941,00 |
| 15.04.2025 | 20,82 | 21,10 | 20,45 | 20,58 | -2,00% | 360.293,00 |
| 14.04.2025 | 22,10 | 22,63 | 20,84 | 21,00 | -0,80% | 305.710,00 |
| 11.04.2025 | 20,86 | 22,28 | 20,33 | 21,17 | 1,88% | 178.514,00 |
| 10.04.2025 | 20,81 | 21,29 | 20,44 | 20,78 | -3,17% | 224.487,00 |
| 09.04.2025 | 19,73 | 21,83 | 19,45 | 21,46 | 7,84% | 367.401,00 |
| 08.04.2025 | 20,83 | 21,15 | 19,54 | 19,90 | -2,74% | 457.650,00 |
| 07.04.2025 | 20,78 | 21,77 | 20,07 | 20,46 | -3,63% | 400.032,00 |
| 04.04.2025 | 21,91 | 22,72 | 20,63 | 21,23 | -5,01% | 390.192,00 |
| 03.04.2025 | 22,99 | 23,06 | 22,32 | 22,35 | -5,18% | 295.739,00 |
| 02.04.2025 | 23,20 | 23,61 | 23,01 | 23,57 | 0,51% | 188.190,00 |
| 01.04.2025 | 23,47 | 23,73 | 23,11 | 23,45 | 0,09% | 263.744,00 |
| 31.03.2025 | 23,24 | 23,54 | 22,90 | 23,43 | 0,43% | 287.845,00 |
| 28.03.2025 | 23,21 | 23,61 | 22,82 | 23,33 | 0,47% | 375.820,00 |
| 27.03.2025 | 23,90 | 24,07 | 23,20 | 23,22 | -3,01% | 253.357,00 |
| 26.03.2025 | 23,47 | 24,08 | 23,47 | 23,94 | 2,00% | 224.942,00 |
| 25.03.2025 | 23,60 | 24,59 | 23,19 | 23,47 | -0,64% | 359.781,00 |
| 24.03.2025 | 24,36 | 24,96 | 23,51 | 23,62 | -2,40% | 412.005,00 |
| 21.03.2025 | 25,00 | 25,06 | 24,18 | 24,20 | -3,20% | 680.034,00 |
| 20.03.2025 | 24,69 | 25,39 | 24,46 | 25,00 | -1,54% | 405.586,00 |
| 19.03.2025 | 25,00 | 25,55 | 24,84 | 25,39 | 1,36% | 279.010,00 |
| 18.03.2025 | 24,99 | 25,31 | 24,84 | 25,05 | 0,16% | 439.389,00 |
| 17.03.2025 | 24,20 | 25,06 | 24,20 | 25,01 | 3,48% | 354.635,00 |
| 14.03.2025 | 24,19 | 24,95 | 23,78 | 24,17 | 0,75% | 313.650,00 |
| 13.03.2025 | 24,30 | 24,58 | 23,81 | 23,99 | -1,92% | 383.848,00 |
| 12.03.2025 | 24,50 | 24,76 | 24,02 | 24,46 | 1,92% | 577.138,00 |
| 11.03.2025 | 24,18 | 24,18 | 23,27 | 24,00 | -0,62% | 359.106,00 |
| 10.03.2025 | 23,97 | 24,49 | 23,57 | 24,15 | -0,45% | 1.111.889,00 |
| 07.03.2025 | 23,13 | 24,27 | 22,80 | 24,26 | 5,20% | 821.658,00 |
| 06.03.2025 | 22,80 | 23,11 | 22,37 | 23,06 | 0,79% | 485.022,00 |
| 05.03.2025 | 21,89 | 22,93 | 21,81 | 22,88 | 4,47% | 661.110,00 |
| 04.03.2025 | 20,96 | 21,90 | 20,51 | 21,90 | 4,39% | 797.569,00 |
| 03.03.2025 | 20,49 | 21,14 | 20,38 | 20,98 | 2,39% | 531.269,00 |
| 28.02.2025 | 20,67 | 21,33 | 20,24 | 20,49 | -0,10% | 530.765,00 |
| 27.02.2025 | 20,56 | 20,88 | 19,33 | 20,51 | -6,22% | 1.152.452,00 |
| 26.02.2025 | 22,26 | 22,44 | 21,83 | 21,87 | -2,02% | 349.251,00 |
| 25.02.2025 | 22,12 | 22,57 | 21,99 | 22,32 | 1,45% | 315.729,00 |
| 24.02.2025 | 22,82 | 22,83 | 21,97 | 22,00 | -2,57% | 355.910,00 |
| 21.02.2025 | 23,47 | 23,53 | 22,50 | 22,58 | -2,76% | 303.033,00 |
| 20.02.2025 | 23,57 | 23,67 | 22,93 | 23,22 | -1,61% | 322.887,00 |
| 19.02.2025 | 23,79 | 24,00 | 23,45 | 23,60 | -0,63% | 739.515,00 |
| 18.02.2025 | 23,85 | 24,32 | 23,45 | 23,75 | -0,54% | 2.420.375,00 |
| 14.02.2025 | 24,09 | 24,18 | 23,81 | 23,88 | -0,46% | 132.441,00 |
| 13.02.2025 | 24,16 | 24,45 | 23,78 | 23,99 | 0,97% | 173.994,00 |
| 12.02.2025 | 23,89 | 24,11 | 23,69 | 23,76 | -2,22% | 209.005,00 |
| 11.02.2025 | 23,73 | 24,32 | 23,72 | 24,30 | 1,17% | 167.928,00 |
| 10.02.2025 | 24,17 | 24,41 | 23,95 | 24,02 | 1,09% | 363.696,00 |
| 07.02.2025 | 24,04 | 24,27 | 23,54 | 23,76 | -1,45% | 294.882,00 |
| 06.02.2025 | 24,37 | 24,46 | 24,07 | 24,11 | -0,58% | 153.469,00 |
| 05.02.2025 | 24,36 | 24,43 | 24,08 | 24,25 | 0,21% | 159.692,00 |
| 04.02.2025 | 23,84 | 24,26 | 23,84 | 24,20 | 1,09% | 162.227,00 |
| 03.02.2025 | 23,90 | 24,13 | 23,53 | 23,94 | -1,48% | 195.979,00 |
| 31.01.2025 | 24,64 | 24,97 | 24,25 | 24,30 | -0,69% | 233.330,00 |
| 30.01.2025 | 24,62 | 24,88 | 24,43 | 24,47 | -0,08% | 205.058,00 |
| 29.01.2025 | 24,55 | 24,76 | 23,85 | 24,49 | -0,73% | 212.647,00 |
| 28.01.2025 | 25,20 | 25,42 | 24,66 | 24,67 | -1,79% | 326.181,00 |
| 27.01.2025 | 25,41 | 25,83 | 24,99 | 25,12 | -1,10% | 347.181,00 |
| 24.01.2025 | 25,44 | 25,72 | 25,26 | 25,40 | -0,08% | 317.063,00 |
| 23.01.2025 | 24,57 | 25,46 | 24,45 | 25,42 | 3,33% | 258.010,00 |
| 22.01.2025 | 24,79 | 24,79 | 24,29 | 24,60 | -1,56% | 183.824,00 |
| 21.01.2025 | 24,45 | 25,33 | 24,45 | 24,99 | 3,09% | 174.917,00 |
| 17.01.2025 | 24,03 | 24,33 | 23,88 | 24,24 | 1,68% | 188.676,00 |
| 16.01.2025 | 23,53 | 23,90 | 23,40 | 23,84 | 1,27% | 108.031,00 |
| 15.01.2025 | 23,55 | 23,72 | 23,40 | 23,54 | 1,73% | 155.144,00 |
| 14.01.2025 | 23,04 | 24,57 | 22,81 | 23,14 | 0,96% | 204.615,00 |