22,700€
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | - |
| 27.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 26.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 23.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 22.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 21.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 20.05.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 4,59% | 200,00 |
| 19.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 16.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 15.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 14.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 13.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 12.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 09.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 08.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 07.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 06.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 05.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 02.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 30.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 13,33% | - |
| 29.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 28.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 25.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 24.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 23.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 22.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 17.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 16.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 15.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 14.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 11.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -4,76% | - |
| 10.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 9,25% | - |
| 09.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -5,46% | - |
| 08.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 07.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -7,11% | - |
| 04.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 03.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 02.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 01.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 31.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 28.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 27.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 26.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 25.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 24.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 21.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 20.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 19.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 18.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 17.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 14.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 13.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 12.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 11.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 10.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | - |
| 07.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 06.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 05.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 04.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 03.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 28.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -5,39% | - |
| 27.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 26.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 25.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 24.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 21.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 20.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 19.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 18.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 17.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 14.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 13.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 12.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 11.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 10.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 07.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 06.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 05.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 04.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 03.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 31.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 30.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 29.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 14,71% | - |
| 28.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -8,93% | - |
| 27.01.2025 | 19,80 | 22,40 | 19,80 | 22,40 | 3,70% | - |
| 24.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | - |
| 23.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 22.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 21.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 20.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 17.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 16.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 7,00% | - |
| 15.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | - |