38,240$
2,71%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 38,15 | 38,69 | 37,65 | 38,24 | 2,71% | 398.796,00 |
| 16.04.2026 | 37,49 | 37,78 | 37,06 | 37,23 | -1,12% | 299.579,00 |
| 15.04.2026 | 38,88 | 39,08 | 37,29 | 37,65 | -3,54% | 374.469,00 |
| 14.04.2026 | 38,95 | 39,33 | 38,56 | 39,03 | 0,59% | 308.680,00 |
| 13.04.2026 | 38,27 | 38,96 | 38,00 | 38,80 | 0,67% | 331.367,00 |
| 10.04.2026 | 38,74 | 38,87 | 38,28 | 38,54 | -0,16% | 244.704,00 |
| 09.04.2026 | 37,54 | 38,79 | 37,40 | 38,60 | 1,85% | 333.785,00 |
| 08.04.2026 | 37,48 | 37,95 | 37,00 | 37,90 | 4,78% | 666.247,00 |
| 07.04.2026 | 35,39 | 36,44 | 35,38 | 36,17 | 2,03% | 477.686,00 |
| 06.04.2026 | 35,58 | 35,98 | 35,23 | 35,45 | -0,64% | 517.417,00 |
| 02.04.2026 | 35,80 | 36,25 | 35,19 | 35,68 | -1,84% | 605.930,00 |
| 01.04.2026 | 36,05 | 36,76 | 35,80 | 36,35 | 1,13% | 688.643,00 |
| 31.03.2026 | 36,00 | 36,37 | 35,48 | 35,95 | 1,10% | 668.992,00 |
| 30.03.2026 | 36,27 | 36,30 | 35,47 | 35,56 | -0,24% | 334.897,00 |
| 27.03.2026 | 36,07 | 36,64 | 35,37 | 35,64 | -2,73% | 304.007,00 |
| 26.03.2026 | 36,97 | 37,52 | 36,59 | 36,64 | -1,43% | 333.478,00 |
| 25.03.2026 | 36,92 | 37,53 | 36,67 | 37,17 | 1,56% | 403.198,00 |
| 24.03.2026 | 35,04 | 36,62 | 35,02 | 36,60 | 3,60% | 474.920,00 |
| 23.03.2026 | 35,07 | 35,62 | 35,00 | 35,33 | 3,70% | 754.673,00 |
| 20.03.2026 | 34,01 | 34,37 | 33,68 | 34,07 | -0,12% | 740.709,00 |
| 19.03.2026 | 33,63 | 34,32 | 33,09 | 34,11 | -0,03% | 434.381,00 |
| 18.03.2026 | 34,71 | 35,18 | 34,08 | 34,12 | -2,90% | 613.978,00 |
| 17.03.2026 | 35,83 | 36,08 | 34,67 | 35,14 | -0,93% | 454.776,00 |
| 16.03.2026 | 35,69 | 35,77 | 35,08 | 35,47 | 1,23% | 469.607,00 |
| 13.03.2026 | 35,66 | 36,02 | 34,71 | 35,04 | -0,79% | 390.762,00 |
| 12.03.2026 | 36,46 | 36,93 | 34,93 | 35,32 | -4,36% | 459.442,00 |
| 11.03.2026 | 37,69 | 38,82 | 36,87 | 36,93 | -3,12% | 468.876,00 |
| 10.03.2026 | 36,98 | 39,25 | 36,98 | 38,12 | 3,73% | 575.814,00 |
| 09.03.2026 | 36,77 | 37,20 | 36,39 | 36,75 | -1,84% | 717.560,00 |
| 06.03.2026 | 38,55 | 38,55 | 37,00 | 37,44 | -3,29% | 579.180,00 |
| 05.03.2026 | 39,11 | 39,70 | 37,99 | 38,72 | -2,09% | 420.674,00 |
| 04.03.2026 | 38,34 | 39,80 | 37,98 | 39,54 | 3,16% | 437.640,00 |
| 03.03.2026 | 37,10 | 38,40 | 36,91 | 38,33 | 1,00% | 796.406,00 |
| 02.03.2026 | 38,42 | 39,64 | 37,26 | 37,95 | -2,89% | 745.523,00 |
| 27.02.2026 | 37,29 | 39,16 | 36,24 | 39,08 | 2,84% | 911.808,00 |
| 26.02.2026 | 39,86 | 42,00 | 37,22 | 38,00 | 2,98% | 596.155,00 |
| 25.02.2026 | 36,58 | 37,02 | 35,61 | 36,90 | 1,33% | 545.774,00 |
| 24.02.2026 | 36,60 | 36,72 | 36,12 | 36,42 | -1,79% | 269.180,00 |
| 20.02.2026 | 37,74 | 38,12 | 36,56 | 37,08 | -2,51% | 552.362,00 |
| 19.02.2026 | 37,03 | 38,05 | 36,50 | 38,04 | 2,74% | 465.293,00 |
| 18.02.2026 | 36,43 | 37,07 | 36,22 | 37,02 | 1,20% | 902.895,00 |
| 17.02.2026 | 36,15 | 36,79 | 35,53 | 36,58 | 0,85% | 386.690,00 |
| 13.02.2026 | 35,78 | 36,81 | 35,60 | 36,27 | 1,57% | 449.919,00 |
| 12.02.2026 | 36,02 | 36,30 | 35,49 | 35,71 | -0,83% | 150.041,00 |
| 11.02.2026 | 36,27 | 36,60 | 35,87 | 36,01 | -0,66% | 232.134,00 |
| 10.02.2026 | 36,14 | 36,63 | 35,72 | 36,25 | 0,72% | 248.941,00 |
| 09.02.2026 | 35,95 | 36,27 | 35,88 | 35,99 | -0,25% | 338.234,00 |
| 06.02.2026 | 35,25 | 36,36 | 35,10 | 36,08 | 3,89% | 402.213,00 |
| 05.02.2026 | 34,89 | 35,07 | 34,49 | 34,73 | -0,88% | 299.009,00 |
| 04.02.2026 | 35,13 | 35,41 | 34,73 | 35,04 | 0,29% | 264.529,00 |
| 03.02.2026 | 35,04 | 35,44 | 34,63 | 34,94 | 0,03% | 264.904,00 |
| 02.02.2026 | 34,56 | 35,34 | 34,56 | 34,93 | 0,46% | 273.845,00 |
| 30.01.2026 | 34,33 | 35,00 | 34,16 | 34,77 | 1,02% | 300.964,00 |
| 29.01.2026 | 34,33 | 34,79 | 33,80 | 34,42 | 0,38% | 333.061,00 |
| 28.01.2026 | 34,46 | 34,55 | 33,90 | 34,29 | -0,41% | 254.108,00 |
| 27.01.2026 | 34,47 | 34,78 | 34,06 | 34,43 | -0,35% | 237.337,00 |
| 26.01.2026 | 34,70 | 34,82 | 34,27 | 34,55 | 0,67% | 354.383,00 |
| 22.01.2026 | 34,84 | 35,19 | 34,12 | 34,32 | -0,81% | 396.446,00 |
| 21.01.2026 | 33,92 | 34,70 | 33,87 | 34,60 | 2,58% | 361.199,00 |
| 20.01.2026 | 34,24 | 34,41 | 33,52 | 33,73 | -2,85% | 398.364,00 |
| 16.01.2026 | 34,84 | 35,14 | 34,31 | 34,72 | -0,52% | 421.979,00 |
| 15.01.2026 | 34,75 | 35,19 | 34,40 | 34,90 | 0,87% | 343.188,00 |
| 14.01.2026 | 34,84 | 35,28 | 34,00 | 34,60 | -0,60% | 403.227,00 |
| 13.01.2026 | 35,17 | 35,60 | 34,55 | 34,81 | -0,77% | 408.787,00 |
| 12.01.2026 | 35,02 | 35,35 | 34,69 | 35,08 | 0,03% | 426.071,00 |
| 09.01.2026 | 35,00 | 35,51 | 34,79 | 35,07 | 0,37% | 634.056,00 |
| 08.01.2026 | 34,61 | 35,47 | 34,61 | 34,94 | 0,81% | 887.587,00 |
| 07.01.2026 | 35,46 | 35,56 | 33,82 | 34,66 | -2,31% | 306.577,00 |
| 06.01.2026 | 36,66 | 36,69 | 35,02 | 35,48 | -3,30% | 594.527,00 |
| 05.01.2026 | 36,23 | 37,04 | 35,65 | 36,69 | 1,10% | 363.524,00 |
| 02.01.2026 | 35,47 | 36,68 | 35,26 | 36,29 | 2,37% | 604.672,00 |
| 31.12.2025 | 35,50 | 35,92 | 35,21 | 35,45 | -0,20% | 574.864,00 |
| 30.12.2025 | 35,90 | 36,16 | 35,33 | 35,52 | -1,17% | 237.369,00 |
| 29.12.2025 | 35,94 | 36,26 | 35,60 | 35,94 | -0,55% | 367.414,00 |
| 26.12.2025 | 35,65 | 36,19 | 35,41 | 36,14 | 1,43% | 277.177,00 |
| 24.12.2025 | 35,72 | 35,93 | 35,63 | 35,63 | -0,28% | 107.631,00 |
| 23.12.2025 | 35,81 | 35,90 | 35,52 | 35,73 | -0,22% | 372.263,00 |
| 22.12.2025 | 35,24 | 35,99 | 35,21 | 35,81 | 1,94% | 273.053,00 |
| 19.12.2025 | 34,48 | 35,62 | 34,41 | 35,13 | 1,24% | 983.913,00 |
| 18.12.2025 | 34,25 | 34,82 | 33,76 | 34,70 | 2,36% | 551.492,00 |
| 17.12.2025 | 34,13 | 34,36 | 33,65 | 33,90 | -0,82% | 668.632,00 |
| 16.12.2025 | 34,18 | 34,48 | 33,88 | 34,18 | -0,26% | 516.746,00 |
| 15.12.2025 | 34,09 | 34,37 | 33,65 | 34,27 | 1,06% | 379.820,00 |
| 12.12.2025 | 34,18 | 34,18 | 33,65 | 33,91 | -0,62% | 497.796,00 |
| 11.12.2025 | 34,02 | 34,40 | 33,76 | 34,12 | 0,65% | 543.979,00 |
| 10.12.2025 | 33,78 | 34,23 | 33,34 | 33,90 | 0,36% | 759.294,00 |
| 09.12.2025 | 33,26 | 33,84 | 33,26 | 33,78 | 1,26% | 696.219,00 |
| 08.12.2025 | 33,48 | 33,76 | 33,17 | 33,36 | -0,36% | 765.862,00 |
| 05.12.2025 | 32,72 | 33,74 | 32,55 | 33,48 | 2,32% | 989.290,00 |
| 04.12.2025 | 34,18 | 34,40 | 32,51 | 32,72 | -4,27% | 1.073.919,00 |
| 03.12.2025 | 34,40 | 34,47 | 33,76 | 34,18 | -0,41% | 411.160,00 |
| 02.12.2025 | 33,84 | 34,39 | 33,03 | 34,32 | 1,66% | 588.656,00 |
| 01.12.2025 | 33,88 | 34,17 | 33,31 | 33,76 | -0,91% | 647.136,00 |
| 28.11.2025 | 33,59 | 34,21 | 33,59 | 34,07 | 0,21% | 336.047,00 |
| 26.11.2025 | 33,06 | 34,10 | 33,06 | 34,00 | 2,26% | 552.874,00 |
| 25.11.2025 | 32,96 | 33,43 | 32,96 | 33,25 | 1,22% | 616.183,00 |
| 24.11.2025 | 32,00 | 33,08 | 31,67 | 32,85 | 3,40% | 723.613,00 |
| 20.11.2025 | 32,57 | 32,99 | 31,70 | 31,77 | -1,09% | 636.469,00 |
| 19.11.2025 | 31,72 | 32,87 | 31,72 | 32,12 | 1,52% | 1.073.794,00 |
| 18.11.2025 | 31,29 | 32,02 | 31,20 | 31,64 | 0,57% | 2.811.922,00 |