31,500€
4,30%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 3,97% | - |
| 14.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -4,43% | - |
| 13.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 10.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 09.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 08.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 07.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 06.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 03.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 02.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 01.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 30.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 29.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 26.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 25.09.2025 | 32,60 | 32,60 | 32,20 | 32,20 | -3,01% | 20,00 |
| 24.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 23.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 22.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 19.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 18.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 17.09.2025 | 32,80 | 33,20 | 32,80 | 33,20 | 0,00% | 20,00 |
| 16.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 15.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 12.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,30% | - |
| 11.09.2025 | 32,90 | 33,10 | 32,40 | 33,10 | 2,16% | - |
| 10.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,70% | - |
| 09.09.2025 | 33,30 | 33,50 | 32,80 | 33,30 | 0,00% | - |
| 08.09.2025 | 32,80 | 33,30 | 32,50 | 33,30 | -0,30% | 20,00 |
| 05.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 04.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 03.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 02.09.2025 | 32,60 | 33,00 | 32,60 | 33,00 | -1,79% | 67,00 |
| 01.09.2025 | 32,40 | 33,60 | 32,40 | 33,60 | 2,44% | 50,00 |
| 29.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 28.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 27.08.2025 | 33,00 | 33,20 | 33,00 | 33,20 | 2,47% | 20,00 |
| 26.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 25.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 22.08.2025 | 32,00 | 33,20 | 32,00 | 33,20 | 4,40% | 40,00 |
| 21.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 20.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 19.08.2025 | 31,00 | 31,80 | 31,00 | 31,80 | 2,58% | 307,00 |
| 18.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 15.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 14.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 4,64% | - |
| 13.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 12.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 11.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 08.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 07.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 06.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 05.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 04.08.2025 | 29,80 | 31,00 | 29,80 | 31,00 | -1,90% | 133,00 |
| 01.08.2025 | 30,80 | 31,60 | 30,80 | 31,60 | 1,94% | 50,00 |
| 31.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 4,03% | - |
| 30.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 29.07.2025 | 27,40 | 29,00 | 27,40 | 29,00 | 9,85% | 50,00 |
| 28.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 25.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 24.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 23.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 22.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 21.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 18.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 17.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 16.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 15.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 14.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 11.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 10.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 09.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 08.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 07.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 04.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 03.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 02.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 01.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 30.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 27.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 26.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 25.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 24.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 23.06.2025 | 23,20 | 24,20 | 23,20 | 24,20 | 4,31% | 129,00 |
| 20.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 19.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 18.06.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | 500,00 |
| 17.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 16.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 200,00 |
| 13.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 12.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 11.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 10.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | - |
| 09.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 06.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 05.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 04.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 03.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 02.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 30.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 29.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |