34,300€
0,59%
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.10.2024 | 32,50 | 32,90 | 32,30 | 32,50 | 0,00% | - |
| 17.10.2024 | 33,00 | 33,30 | 32,30 | 32,50 | -1,22% | - |
| 16.10.2024 | 32,30 | 33,30 | 32,30 | 32,90 | 1,86% | - |
| 15.10.2024 | 33,50 | 33,60 | 32,30 | 32,30 | -3,58% | 380,00 |
| 14.10.2024 | 33,00 | 33,70 | 32,30 | 33,50 | 1,82% | 83,00 |
| 11.10.2024 | 32,50 | 33,50 | 32,30 | 32,90 | 1,23% | - |
| 10.10.2024 | 32,10 | 32,70 | 31,90 | 32,50 | 1,25% | - |
| 09.10.2024 | 31,10 | 32,10 | 31,10 | 32,10 | 2,56% | - |
| 08.10.2024 | 31,10 | 31,30 | 30,70 | 31,30 | 0,64% | - |
| 07.10.2024 | 30,90 | 31,30 | 30,70 | 31,10 | 0,65% | 2,00 |
| 04.10.2024 | 30,30 | 30,90 | 30,30 | 30,90 | 2,66% | - |
| 03.10.2024 | 30,70 | 30,70 | 29,70 | 30,10 | -1,31% | - |
| 02.10.2024 | 30,70 | 30,90 | 30,50 | 30,50 | -0,65% | 1,00 |
| 01.10.2024 | 31,30 | 31,50 | 30,50 | 30,70 | -1,92% | 1,00 |
| 30.09.2024 | 30,70 | 31,30 | 30,50 | 31,30 | 1,95% | 30,00 |
| 27.09.2024 | 30,50 | 31,10 | 30,30 | 30,70 | 1,32% | - |
| 26.09.2024 | 30,70 | 31,10 | 30,30 | 30,30 | -1,30% | - |
| 25.09.2024 | 30,50 | 30,90 | 30,30 | 30,70 | 0,66% | - |
| 24.09.2024 | 30,50 | 30,70 | 30,30 | 30,50 | -0,65% | - |
| 23.09.2024 | 30,70 | 31,10 | 30,50 | 30,70 | 0,00% | 31,00 |
| 20.09.2024 | 30,50 | 31,10 | 30,30 | 30,70 | 0,66% | - |
| 19.09.2024 | 30,10 | 30,50 | 29,90 | 30,50 | 2,01% | - |
| 18.09.2024 | 29,90 | 30,30 | 29,30 | 29,90 | 0,00% | 35,00 |
| 17.09.2024 | 29,30 | 30,10 | 29,30 | 29,90 | 2,05% | - |
| 16.09.2024 | 28,70 | 29,30 | 28,70 | 29,30 | 2,09% | 6,00 |
| 13.09.2024 | 27,70 | 28,90 | 27,70 | 28,70 | 3,61% | - |
| 12.09.2024 | 27,70 | 28,30 | 27,50 | 27,70 | 0,00% | - |
| 11.09.2024 | 27,50 | 27,90 | 26,90 | 27,70 | 0,00% | - |
| 10.09.2024 | 27,70 | 27,70 | 27,30 | 27,70 | 0,00% | 1,00 |
| 09.09.2024 | 28,10 | 28,30 | 27,50 | 27,70 | -1,42% | 2,00 |
| 06.09.2024 | 29,10 | 29,50 | 27,70 | 28,10 | -3,44% | - |
| 05.09.2024 | 28,90 | 29,30 | 28,50 | 29,10 | 0,69% | - |
| 04.09.2024 | 28,90 | 29,10 | 28,70 | 28,90 | 0,00% | - |
| 03.09.2024 | 29,90 | 29,90 | 28,90 | 28,90 | -3,34% | 144,00 |
| 02.09.2024 | 29,90 | 29,90 | 29,70 | 29,90 | 0,67% | 1,00 |
| 30.08.2024 | 29,70 | 29,90 | 29,30 | 29,70 | 0,00% | - |
| 29.08.2024 | 29,50 | 29,90 | 29,30 | 29,70 | 0,68% | 30,00 |
| 28.08.2024 | 28,90 | 29,50 | 28,90 | 29,50 | 2,08% | - |
| 27.08.2024 | 29,10 | 29,10 | 28,90 | 28,90 | -0,69% | - |
| 26.08.2024 | 29,10 | 29,50 | 28,90 | 29,10 | 0,00% | - |
| 23.08.2024 | 28,70 | 29,30 | 28,70 | 29,10 | 1,39% | - |
| 22.08.2024 | 28,90 | 29,10 | 28,70 | 28,70 | -0,69% | - |
| 21.08.2024 | 28,70 | 28,90 | 28,70 | 28,90 | 0,70% | - |
| 20.08.2024 | 29,50 | 29,50 | 28,70 | 28,70 | -2,71% | - |
| 19.08.2024 | 29,30 | 29,50 | 29,10 | 29,50 | 0,68% | 149,00 |
| 16.08.2024 | 29,30 | 29,50 | 29,10 | 29,30 | 0,00% | 20,00 |
| 15.08.2024 | 29,10 | 29,90 | 29,10 | 29,30 | 0,69% | 4,00 |
| 14.08.2024 | 29,30 | 29,50 | 28,70 | 29,10 | 0,00% | - |
| 13.08.2024 | 29,10 | 29,30 | 28,70 | 29,10 | 0,00% | - |
| 12.08.2024 | 30,10 | 30,30 | 29,10 | 29,10 | -3,32% | 20,00 |
| 09.08.2024 | 30,10 | 30,30 | 29,70 | 30,10 | 0,67% | - |
| 08.08.2024 | 29,90 | 30,90 | 29,70 | 29,90 | -0,66% | 1,00 |
| 07.08.2024 | 30,90 | 31,20 | 30,10 | 30,10 | -1,95% | 4,00 |
| 06.08.2024 | 30,90 | 31,50 | 30,30 | 30,70 | 0,66% | - |
| 05.08.2024 | 30,70 | 31,10 | 28,80 | 30,50 | -1,29% | 1.170,00 |