22,100€
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 21,50 | 22,10 | 21,30 | 22,10 | 0,00% | 2,00 |
| 30.04.2025 | 21,90 | 22,10 | 21,30 | 22,10 | 0,00% | - |
| 29.04.2025 | 21,90 | 22,10 | 21,50 | 22,10 | 1,84% | 55,00 |
| 28.04.2025 | 21,90 | 22,30 | 21,70 | 21,70 | -1,81% | 50,00 |
| 25.04.2025 | 22,30 | 22,30 | 21,70 | 22,10 | -0,90% | - |
| 24.04.2025 | 21,50 | 22,30 | 21,50 | 22,30 | 2,76% | - |
| 23.04.2025 | 21,90 | 22,70 | 21,70 | 21,70 | 0,00% | - |
| 22.04.2025 | 21,70 | 22,10 | 20,90 | 21,70 | -2,69% | 110,00 |
| 17.04.2025 | 22,10 | 22,50 | 21,50 | 22,30 | 1,83% | 70,00 |
| 16.04.2025 | 22,10 | 22,30 | 21,50 | 21,90 | -2,67% | - |
| 15.04.2025 | 22,30 | 22,70 | 22,10 | 22,50 | 0,00% | - |
| 14.04.2025 | 22,30 | 22,90 | 22,10 | 22,50 | 0,90% | - |
| 11.04.2025 | 23,10 | 23,30 | 21,70 | 22,30 | -2,62% | - |
| 10.04.2025 | 24,30 | 24,30 | 22,30 | 22,90 | -6,53% | 30,00 |
| 09.04.2025 | 21,50 | 24,70 | 21,50 | 24,50 | 10,86% | 656,00 |
| 08.04.2025 | 23,10 | 23,70 | 21,90 | 22,10 | -2,64% | 1,00 |
| 07.04.2025 | 22,10 | 23,70 | 21,50 | 22,70 | -0,87% | 103,00 |
| 04.04.2025 | 23,90 | 24,10 | 22,30 | 22,90 | -5,76% | 121,00 |
| 03.04.2025 | 25,70 | 25,90 | 23,70 | 24,30 | -8,30% | - |
| 02.04.2025 | 26,10 | 26,50 | 25,60 | 26,50 | 1,53% | - |
| 01.04.2025 | 25,90 | 26,10 | 25,50 | 26,10 | 0,77% | 1,00 |
| 31.03.2025 | 26,30 | 26,30 | 25,70 | 25,90 | -0,77% | - |
| 28.03.2025 | 26,90 | 27,00 | 25,90 | 26,10 | -2,97% | - |
| 27.03.2025 | 27,30 | 27,30 | 26,70 | 26,90 | -1,47% | 16,00 |
| 26.03.2025 | 27,50 | 27,50 | 27,10 | 27,30 | -0,73% | - |
| 25.03.2025 | 27,50 | 27,50 | 27,10 | 27,50 | 0,00% | - |
| 24.03.2025 | 27,30 | 27,70 | 27,30 | 27,50 | 1,48% | 1,00 |
| 21.03.2025 | 27,30 | 27,30 | 26,90 | 27,10 | -0,73% | - |
| 20.03.2025 | 27,10 | 27,50 | 26,90 | 27,30 | 0,74% | - |
| 19.03.2025 | 26,70 | 27,30 | 26,70 | 27,10 | 1,50% | - |
| 18.03.2025 | 26,90 | 27,10 | 26,50 | 26,70 | -0,74% | - |
| 17.03.2025 | 26,90 | 27,30 | 26,30 | 26,90 | 0,75% | 123,00 |
| 14.03.2025 | 26,90 | 27,10 | 26,30 | 26,70 | 0,00% | - |
| 13.03.2025 | 26,70 | 27,10 | 26,50 | 26,70 | 0,00% | - |
| 12.03.2025 | 26,90 | 27,30 | 26,50 | 26,70 | -0,74% | - |
| 11.03.2025 | 27,10 | 27,30 | 26,70 | 26,90 | -0,74% | - |
| 10.03.2025 | 27,50 | 27,50 | 26,90 | 27,10 | -1,45% | 130,00 |
| 07.03.2025 | 27,50 | 27,70 | 26,70 | 27,50 | -0,72% | 32,00 |
| 06.03.2025 | 27,70 | 28,10 | 27,10 | 27,70 | 0,00% | - |
| 05.03.2025 | 27,90 | 27,90 | 27,20 | 27,70 | 0,00% | 230,00 |
| 04.03.2025 | 28,70 | 28,70 | 27,70 | 27,70 | -3,48% | - |
| 03.03.2025 | 29,90 | 30,00 | 28,50 | 28,70 | -4,01% | 2,00 |
| 28.02.2025 | 29,90 | 30,10 | 29,30 | 29,90 | 0,67% | 1,00 |
| 27.02.2025 | 29,90 | 29,90 | 29,30 | 29,70 | 0,00% | 1,00 |
| 26.02.2025 | 29,30 | 30,10 | 29,30 | 29,70 | 2,06% | - |
| 25.02.2025 | 28,90 | 29,70 | 28,90 | 29,10 | 0,00% | - |
| 24.02.2025 | 28,90 | 29,70 | 28,90 | 29,10 | 0,69% | 1,00 |
| 21.02.2025 | 29,90 | 30,30 | 28,50 | 28,90 | -2,69% | - |
| 20.02.2025 | 32,80 | 32,80 | 29,30 | 29,70 | -9,73% | - |
| 19.02.2025 | 33,00 | 33,10 | 32,30 | 32,90 | -0,60% | - |
| 18.02.2025 | 32,90 | 33,30 | 32,90 | 33,10 | 0,61% | 68,00 |
| 17.02.2025 | 32,90 | 33,00 | 32,70 | 32,90 | 0,61% | 4,00 |
| 14.02.2025 | 33,60 | 33,90 | 32,50 | 32,70 | -2,97% | - |
| 13.02.2025 | 34,10 | 34,70 | 33,70 | 33,70 | -1,17% | 60,00 |
| 12.02.2025 | 36,00 | 36,00 | 34,10 | 34,10 | -5,01% | - |
| 11.02.2025 | 35,80 | 36,40 | 35,60 | 35,90 | -0,55% | 96,00 |
| 10.02.2025 | 36,00 | 36,30 | 35,70 | 36,10 | 0,56% | - |
| 07.02.2025 | 36,40 | 36,70 | 35,90 | 35,90 | -1,10% | 2,00 |
| 06.02.2025 | 36,20 | 36,70 | 36,10 | 36,30 | 0,55% | - |
| 05.02.2025 | 35,60 | 36,10 | 35,60 | 36,10 | 0,56% | - |
| 04.02.2025 | 35,50 | 35,90 | 35,10 | 35,90 | 0,56% | - |
| 03.02.2025 | 36,30 | 36,60 | 34,90 | 35,70 | -2,19% | 1,00 |
| 31.01.2025 | 37,00 | 37,10 | 36,10 | 36,50 | -0,54% | - |
| 30.01.2025 | 36,20 | 37,10 | 36,10 | 36,70 | 1,10% | - |
| 29.01.2025 | 36,10 | 37,10 | 36,10 | 36,30 | 0,00% | - |
| 28.01.2025 | 36,60 | 36,90 | 36,10 | 36,30 | -0,55% | - |
| 27.01.2025 | 37,50 | 37,50 | 36,30 | 36,50 | -2,67% | - |
| 24.01.2025 | 37,50 | 37,70 | 37,10 | 37,50 | -0,53% | - |
| 23.01.2025 | 36,80 | 38,30 | 36,70 | 37,70 | 2,17% | - |
| 22.01.2025 | 37,10 | 37,30 | 36,70 | 36,90 | 0,00% | 1,00 |
| 21.01.2025 | 36,90 | 37,70 | 36,70 | 36,90 | 0,54% | - |
| 20.01.2025 | 37,00 | 37,10 | 36,70 | 36,70 | -1,08% | - |
| 17.01.2025 | 36,50 | 37,30 | 36,50 | 37,10 | 1,64% | - |
| 16.01.2025 | 36,70 | 36,90 | 36,30 | 36,50 | -0,54% | 1,00 |
| 15.01.2025 | 36,20 | 36,90 | 36,10 | 36,70 | 1,10% | 5,00 |
| 14.01.2025 | 35,30 | 36,50 | 35,30 | 36,30 | 2,25% | - |
| 13.01.2025 | 34,10 | 35,50 | 33,90 | 35,50 | 4,11% | - |
| 10.01.2025 | 33,70 | 34,50 | 33,30 | 34,10 | 1,19% | - |
| 09.01.2025 | 33,70 | 33,90 | 33,70 | 33,70 | 0,00% | - |
| 08.01.2025 | 34,10 | 34,30 | 32,90 | 33,70 | -1,75% | 1,00 |
| 07.01.2025 | 34,90 | 35,10 | 33,90 | 34,30 | -1,72% | 2,00 |
| 06.01.2025 | 34,90 | 35,30 | 34,50 | 34,90 | 0,00% | 133,00 |
| 03.01.2025 | 34,10 | 34,90 | 33,90 | 34,90 | 1,75% | - |
| 02.01.2025 | 34,00 | 34,70 | 33,90 | 34,30 | 1,78% | 1,00 |
| 30.12.2024 | 33,90 | 34,10 | 33,70 | 33,70 | -1,17% | 1,00 |
| 27.12.2024 | 34,40 | 34,50 | 33,60 | 34,10 | 1,19% | 349,00 |
| 23.12.2024 | 34,30 | 34,70 | 33,50 | 33,70 | -1,75% | 151,00 |
| 20.12.2024 | 34,00 | 35,10 | 33,80 | 34,30 | 0,59% | 250,00 |
| 19.12.2024 | 33,70 | 34,70 | 33,70 | 34,10 | 1,19% | 90,00 |
| 18.12.2024 | 34,90 | 35,30 | 33,30 | 33,70 | -3,99% | 400,00 |
| 17.12.2024 | 35,80 | 35,90 | 34,30 | 35,10 | -2,23% | - |
| 16.12.2024 | 35,60 | 35,90 | 35,40 | 35,90 | 0,56% | 5,00 |
| 13.12.2024 | 35,80 | 35,90 | 35,50 | 35,70 | 0,00% | - |
| 12.12.2024 | 35,90 | 36,30 | 35,70 | 35,70 | -1,65% | 25,00 |
| 11.12.2024 | 36,40 | 37,10 | 36,30 | 36,30 | -0,55% | 125,00 |
| 10.12.2024 | 35,30 | 36,90 | 34,90 | 36,50 | 3,40% | 251,00 |
| 09.12.2024 | 35,90 | 37,40 | 35,30 | 35,30 | -1,67% | 287,00 |
| 06.12.2024 | 35,30 | 36,10 | 35,10 | 35,90 | 1,13% | - |
| 05.12.2024 | 35,80 | 35,90 | 35,40 | 35,50 | -0,56% | - |
| 04.12.2024 | 35,50 | 35,90 | 35,30 | 35,70 | 0,56% | - |