18,400€
-2,65%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,50 | 19,25 | 17,85 | 18,35 | -2,91% | - |
| 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% | - |
| 14.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 13.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -6,31% | - |
| 10.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 09.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 08.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 07.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | - |
| 06.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 03.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -8,70% | - |
| 02.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 30.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 27.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 23.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 20.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 19.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 18.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 17.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 16.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 13.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 12.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 11.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 10.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 09.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 06.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 05.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 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% | - |