31,000€
-1,90%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 26.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 25.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 4,67% | - |
| 24.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 5,63% | - |
| 23.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 20.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 19.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 18.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 17.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 16.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 13.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
| 12.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
| 11.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 10.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 09.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -4,85% | - |
| 06.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 05.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | - |
| 04.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 03.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 02.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 27.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
| 26.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 25.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 24.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 23.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -3,75% | - |
| 20.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 19.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 18.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 17.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 16.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 13.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 12.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 11.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 10.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 09.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 06.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 05.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 04.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 03.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | - |
| 02.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 30.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 29.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 28.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 27.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 26.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 23.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 22.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 21.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 20.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 19.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 16.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 15.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 14.01.2026 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | 74,00 |
| 13.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 12.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 09.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 08.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 07.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 06.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 05.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 02.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 30.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 29.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 23.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 22.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 19.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 18.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 17.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 16.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 15.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 12.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 11.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 10.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 09.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 08.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 05.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -4,14% | - |
| 04.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 03.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 02.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 01.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 28.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 27.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 26.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 25.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 24.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 21.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 20.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 4,44% | - |
| 19.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 18.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 17.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 14.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | - |
| 13.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 12.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 11.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 10.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 07.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 06.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 05.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -5,26% | - |
| 04.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 03.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |