26,700€
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.12.2024 | 35,80 | 35,90 | 35,30 | 35,50 | -1,11% | - |
| 02.12.2024 | 35,90 | 36,30 | 35,50 | 35,90 | 0,56% | 1,00 |
| 29.11.2024 | 35,30 | 36,10 | 35,10 | 35,70 | 1,13% | - |
| 28.11.2024 | 35,60 | 35,60 | 34,90 | 35,30 | -0,56% | 930,00 |
| 27.11.2024 | 35,90 | 36,10 | 35,50 | 35,50 | -1,66% | - |
| 26.11.2024 | 36,10 | 36,10 | 35,30 | 36,10 | 0,00% | - |
| 25.11.2024 | 36,10 | 36,70 | 35,90 | 36,10 | 0,00% | 188,00 |
| 22.11.2024 | 35,60 | 36,50 | 35,50 | 36,10 | 1,69% | - |
| 21.11.2024 | 35,20 | 35,90 | 35,10 | 35,50 | 1,14% | - |
| 20.11.2024 | 35,90 | 36,20 | 34,70 | 35,10 | -1,68% | - |
| 19.11.2024 | 35,30 | 35,90 | 34,90 | 35,70 | 1,13% | - |
| 18.11.2024 | 35,40 | 35,50 | 35,00 | 35,30 | 0,00% | 101,00 |
| 15.11.2024 | 35,20 | 35,90 | 34,90 | 35,30 | -0,56% | 5,00 |
| 14.11.2024 | 35,80 | 36,30 | 34,90 | 35,50 | -1,11% | - |
| 13.11.2024 | 36,00 | 36,40 | 35,70 | 35,90 | 0,00% | 272,00 |
| 12.11.2024 | 35,80 | 36,50 | 35,80 | 35,90 | 0,00% | - |
| 11.11.2024 | 34,60 | 35,90 | 34,60 | 35,90 | 3,46% | 41,00 |
| 08.11.2024 | 34,30 | 34,90 | 34,10 | 34,70 | 1,17% | - |
| 07.11.2024 | 34,40 | 34,60 | 33,70 | 34,30 | -0,58% | 2,00 |
| 06.11.2024 | 32,10 | 34,90 | 32,10 | 34,50 | 11,65% | - |
| 05.11.2024 | 30,30 | 31,10 | 30,10 | 30,90 | 1,98% | - |
| 04.11.2024 | 29,90 | 30,50 | 29,70 | 30,30 | 0,66% | 1,00 |
| 01.11.2024 | 31,50 | 31,80 | 29,90 | 30,10 | -4,44% | 1,00 |
| 31.10.2024 | 32,90 | 32,90 | 31,50 | 31,50 | -4,26% | - |
| 30.10.2024 | 32,90 | 33,30 | 32,70 | 32,90 | 0,00% | - |
| 29.10.2024 | 33,50 | 33,50 | 32,90 | 32,90 | -1,79% | - |
| 28.10.2024 | 32,90 | 33,70 | 32,90 | 33,50 | 1,82% | - |
| 25.10.2024 | 33,10 | 33,30 | 32,70 | 32,90 | 0,00% | 49,00 |
| 24.10.2024 | 32,10 | 33,10 | 32,10 | 32,90 | 1,86% | - |
| 23.10.2024 | 32,20 | 32,30 | 32,00 | 32,30 | 0,62% | - |
| 22.10.2024 | 31,50 | 32,30 | 31,50 | 32,10 | 1,26% | - |
| 21.10.2024 | 32,50 | 32,70 | 31,50 | 31,70 | -2,46% | - |