79,550$
-4,10%
Echtzeit-Aktienkurs Triton International Limited
Bid:
Ask:
Aktienkurse zur Triton International Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2023 | 82,90 | 83,03 | 79,01 | 79,55 | -4,10% | 10.767.229,00 |
| 26.09.2023 | 82,84 | 83,11 | 82,84 | 82,95 | 0,01% | 1.198.443,00 |
| 25.09.2023 | 84,00 | 84,00 | 82,94 | 82,94 | 0,11% | 658.940,00 |
| 22.09.2023 | 82,72 | 83,05 | 82,72 | 82,85 | -0,02% | 860.941,00 |
| 21.09.2023 | 82,66 | 82,99 | 82,66 | 82,87 | 0,02% | 637.629,00 |
| 20.09.2023 | 83,16 | 83,16 | 82,77 | 82,85 | 0,11% | 722.165,00 |
| 19.09.2023 | 83,00 | 83,06 | 82,76 | 82,76 | 0,02% | 387.230,00 |
| 18.09.2023 | 82,85 | 83,01 | 82,71 | 82,74 | -0,24% | 184.829,00 |
| 15.09.2023 | 83,17 | 83,37 | 82,75 | 82,94 | -0,36% | 496.890,00 |
| 14.09.2023 | 83,00 | 83,42 | 82,98 | 83,24 | 0,59% | 288.800,00 |
| 13.09.2023 | 82,92 | 82,92 | 82,63 | 82,75 | -0,28% | 429.380,00 |
| 12.09.2023 | 82,63 | 83,17 | 82,63 | 82,98 | 0,24% | 134.396,00 |
| 11.09.2023 | 82,54 | 83,05 | 82,49 | 82,78 | 0,29% | 383.662,00 |
| 08.09.2023 | 82,75 | 82,78 | 82,41 | 82,54 | -0,23% | 286.348,00 |
| 07.09.2023 | 82,10 | 82,76 | 82,10 | 82,73 | -0,11% | 739.959,00 |
| 06.09.2023 | 83,50 | 83,50 | 82,79 | 82,82 | -0,56% | 242.739,00 |
| 05.09.2023 | 83,65 | 83,65 | 83,06 | 83,29 | -0,48% | 659.627,00 |
| 01.09.2023 | 84,09 | 84,09 | 83,60 | 83,69 | -0,26% | 157.870,00 |
| 31.08.2023 | 83,48 | 83,93 | 83,48 | 83,91 | 0,61% | 675.903,00 |
| 30.08.2023 | 83,42 | 83,70 | 83,40 | 83,40 | -0,19% | 223.619,00 |
| 29.08.2023 | 83,25 | 83,62 | 83,25 | 83,56 | 0,18% | 267.245,00 |
| 28.08.2023 | 83,54 | 83,69 | 83,40 | 83,41 | 0,12% | 199.547,00 |
| 25.08.2023 | 83,09 | 83,54 | 82,97 | 83,31 | 0,43% | 503.704,00 |
| 24.08.2023 | 83,12 | 83,30 | 82,94 | 82,95 | -0,40% | 477.130,00 |
| 23.08.2023 | 82,86 | 83,34 | 82,86 | 83,28 | 0,45% | 471.843,00 |
| 22.08.2023 | 83,03 | 83,16 | 82,88 | 82,91 | -0,18% | 530.417,00 |
| 21.08.2023 | 82,98 | 83,08 | 82,56 | 83,06 | -0,06% | 473.727,00 |
| 18.08.2023 | 82,76 | 83,25 | 82,76 | 83,11 | 0,08% | 729.117,00 |
| 17.08.2023 | 83,37 | 83,47 | 83,03 | 83,04 | -0,34% | 422.430,00 |
| 16.08.2023 | 83,09 | 83,46 | 82,94 | 83,32 | 0,20% | 337.298,00 |
| 15.08.2023 | 83,73 | 83,76 | 83,15 | 83,15 | -0,81% | 446.223,00 |
| 14.08.2023 | 83,85 | 83,89 | 83,60 | 83,83 | -0,19% | 320.248,00 |
| 11.08.2023 | 83,80 | 83,99 | 83,78 | 83,99 | 0,06% | 270.606,00 |
| 10.08.2023 | 83,75 | 84,07 | 83,64 | 83,94 | 0,07% | 463.937,00 |
| 09.08.2023 | 83,55 | 83,99 | 83,55 | 83,88 | 0,18% | 611.500,00 |
| 08.08.2023 | 83,49 | 83,79 | 83,42 | 83,73 | 0,07% | 587.666,00 |
| 07.08.2023 | 83,81 | 84,03 | 83,50 | 83,67 | -0,26% | 425.400,00 |
| 04.08.2023 | 83,74 | 84,15 | 83,74 | 83,89 | 0,18% | 375.956,00 |
| 03.08.2023 | 84,25 | 84,32 | 83,74 | 83,74 | -0,49% | 758.365,00 |
| 02.08.2023 | 84,22 | 84,35 | 84,11 | 84,15 | -0,19% | 523.281,00 |
| 01.08.2023 | 84,28 | 84,35 | 83,93 | 84,31 | 0,00% | 439.147,00 |
| 31.07.2023 | 84,25 | 84,42 | 84,23 | 84,31 | 0,06% | 357.961,00 |
| 28.07.2023 | 84,35 | 84,42 | 84,23 | 84,26 | -0,09% | 226.053,00 |
| 27.07.2023 | 84,40 | 84,44 | 84,26 | 84,34 | -0,07% | 232.363,00 |
| 26.07.2023 | 84,41 | 84,49 | 84,39 | 84,40 | -0,06% | 281.124,00 |
| 25.07.2023 | 84,37 | 84,60 | 84,37 | 84,45 | -0,02% | 494.475,00 |
| 24.07.2023 | 84,35 | 84,50 | 84,35 | 84,47 | 0,20% | 415.730,00 |
| 21.07.2023 | 84,52 | 84,55 | 84,30 | 84,30 | -0,17% | 401.383,00 |
| 20.07.2023 | 84,41 | 84,49 | 84,36 | 84,44 | -0,01% | 125.266,00 |
| 19.07.2023 | 84,40 | 84,47 | 84,33 | 84,45 | -0,01% | 314.530,00 |
| 18.07.2023 | 84,47 | 84,52 | 84,41 | 84,46 | 0,11% | 264.783,00 |
| 17.07.2023 | 84,32 | 84,55 | 84,31 | 84,37 | -0,09% | 583.341,00 |
| 14.07.2023 | 84,30 | 84,48 | 84,22 | 84,45 | 0,07% | 402.748,00 |
| 13.07.2023 | 84,34 | 84,52 | 84,20 | 84,39 | 0,12% | 644.250,00 |
| 12.07.2023 | 84,35 | 84,41 | 84,25 | 84,29 | 0,05% | 521.626,00 |
| 11.07.2023 | 84,25 | 84,34 | 84,07 | 84,25 | 0,14% | 416.769,00 |
| 10.07.2023 | 84,06 | 84,32 | 84,01 | 84,13 | -0,08% | 775.131,00 |
| 07.07.2023 | 83,88 | 84,68 | 83,87 | 84,20 | 0,73% | 751.907,00 |
| 06.07.2023 | 83,11 | 83,65 | 83,11 | 83,59 | 0,42% | 549.634,00 |
| 05.07.2023 | 83,15 | 83,48 | 83,09 | 83,24 | -0,10% | 348.465,00 |
| 03.07.2023 | 83,09 | 83,38 | 83,09 | 83,32 | 0,07% | 277.093,00 |
| 30.06.2023 | 83,15 | 83,41 | 83,06 | 83,26 | -0,04% | 401.195,00 |
| 29.06.2023 | 83,06 | 83,40 | 83,05 | 83,29 | 0,16% | 253.056,00 |
| 28.06.2023 | 83,11 | 83,23 | 83,04 | 83,16 | -0,06% | 339.967,00 |
| 27.06.2023 | 83,10 | 83,29 | 83,08 | 83,21 | 0,08% | 202.553,00 |
| 26.06.2023 | 83,00 | 83,26 | 82,97 | 83,14 | 0,17% | 235.807,00 |
| 23.06.2023 | 83,12 | 83,44 | 82,80 | 83,00 | -0,32% | 1.048.105,00 |
| 22.06.2023 | 83,01 | 83,46 | 82,95 | 83,27 | 0,20% | 262.966,00 |
| 21.06.2023 | 82,90 | 83,54 | 82,82 | 83,10 | 0,02% | 399.287,00 |
| 20.06.2023 | 83,01 | 83,17 | 82,70 | 83,08 | -0,10% | 213.837,00 |
| 16.06.2023 | 83,62 | 83,62 | 83,10 | 83,16 | -0,45% | 908.496,00 |
| 15.06.2023 | 82,71 | 83,57 | 82,71 | 83,54 | 0,69% | 399.582,00 |
| 14.06.2023 | 83,41 | 83,64 | 82,66 | 82,97 | -0,63% | 349.061,00 |
| 13.06.2023 | 83,08 | 83,52 | 83,08 | 83,50 | 0,26% | 343.156,00 |
| 12.06.2023 | 83,16 | 83,35 | 83,01 | 83,28 | 0,06% | 332.226,00 |
| 09.06.2023 | 83,10 | 83,30 | 83,03 | 83,23 | -0,05% | 328.958,00 |
| 08.06.2023 | 83,49 | 83,50 | 82,92 | 83,27 | -0,11% | 208.587,00 |
| 07.06.2023 | 83,32 | 83,59 | 83,25 | 83,36 | -0,36% | 362.597,00 |
| 06.06.2023 | 83,00 | 83,72 | 83,00 | 83,66 | 0,69% | 284.960,00 |
| 05.06.2023 | 83,22 | 83,49 | 83,01 | 83,09 | -0,37% | 179.243,00 |
| 02.06.2023 | 82,72 | 83,46 | 82,72 | 83,40 | 1,07% | 392.548,00 |
| 01.06.2023 | 82,79 | 82,85 | 82,46 | 82,52 | -0,15% | 414.337,00 |
| 31.05.2023 | 82,83 | 82,98 | 82,62 | 82,64 | -0,24% | 532.980,00 |
| 30.05.2023 | 83,00 | 83,09 | 82,80 | 82,84 | -0,19% | 284.175,00 |
| 26.05.2023 | 83,02 | 83,13 | 82,76 | 83,00 | 0,07% | 312.028,00 |
| 25.05.2023 | 82,80 | 82,99 | 82,63 | 82,94 | 0,05% | 314.775,00 |
| 24.05.2023 | 83,01 | 83,17 | 82,71 | 82,90 | -0,28% | 383.335,00 |
| 23.05.2023 | 82,90 | 83,43 | 82,85 | 83,13 | 0,22% | 397.122,00 |
| 22.05.2023 | 83,05 | 83,25 | 82,73 | 82,95 | -0,12% | 216.159,00 |
| 19.05.2023 | 83,49 | 83,49 | 82,75 | 83,05 | -0,14% | 259.184,00 |
| 18.05.2023 | 82,81 | 83,29 | 82,50 | 83,17 | 0,35% | 488.447,00 |
| 17.05.2023 | 82,96 | 83,56 | 82,57 | 82,88 | -0,02% | 506.076,00 |
| 16.05.2023 | 82,88 | 83,18 | 82,77 | 82,90 | -0,66% | 262.288,00 |
| 15.05.2023 | 82,81 | 83,67 | 82,72 | 83,45 | 0,75% | 364.969,00 |
| 12.05.2023 | 82,66 | 82,99 | 82,39 | 82,83 | 0,19% | 457.701,00 |
| 11.05.2023 | 81,71 | 82,89 | 81,71 | 82,67 | 1,14% | 617.287,00 |
| 10.05.2023 | 83,19 | 83,28 | 81,74 | 81,74 | -1,78% | 1.430.588,00 |
| 09.05.2023 | 82,66 | 83,29 | 82,50 | 83,22 | 0,68% | 524.483,00 |
| 08.05.2023 | 82,49 | 82,88 | 82,47 | 82,66 | 0,25% | 472.121,00 |
| 05.05.2023 | 82,48 | 82,70 | 82,31 | 82,45 | 0,34% | 437.570,00 |