25,300€
3,69%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 03.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 02.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 29.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 28.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 27.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 26.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 25.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 22.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 21.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 20.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 19.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 18.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 15.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -7,20% | - |
| 14.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 13.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 12.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 11.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 08.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 07.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 06.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 7,89% | - |
| 05.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -8,06% | - |
| 04.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 01.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 31.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 30.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 29.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 28.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 25.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 24.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 23.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 22.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 21.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 18.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 17.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 16.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,92% | - |
| 15.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 14.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 11.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 10.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 09.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 08.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 07.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 04.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 03.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 02.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 01.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 30.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 27.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 26.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 25.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 24.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 23.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 20.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 19.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 18.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 17.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 16.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 13.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 12.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 11.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 10.09.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | 220,00 |
| 09.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 06.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 05.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 04.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 03.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 02.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 30.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 29.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 28.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 27.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 26.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 23.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 22.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 21.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 20.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 19.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 16.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 15.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 14.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 13.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 12.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 09.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 08.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 07.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 06.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 05.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 02.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 01.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 31.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -7,14% | - |
| 30.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 29.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 26.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 25.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 24.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 23.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 22.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 19.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 18.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |