38,100€
5,25%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 17.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 16.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 15.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 12.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 11.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 10.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 09.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 08.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 05.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 04.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 03.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 02.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 01.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 29.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 28.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 27.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 26.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 25.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | - |
| 22.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 21.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 4,38% | - |
| 20.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 19.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 18.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -4,17% | - |
| 15.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 14.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 13.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 12.05.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | - |
| 11.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 08.05.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 07.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 06.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 6,02% | - |
| 05.05.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 04.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 7,24% | - |
| 30.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 29.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 28.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 27.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 24.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 23.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | - |
| 22.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 21.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 20.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 17.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 16.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | - |
| 15.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 14.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 13.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 10.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 09.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 08.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
| 07.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 02.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 01.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 31.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 30.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 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% | - |