33,500€
0,90%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 33,90 | 34,10 | 33,10 | 33,40 | 0,60% | - |
| 02.09.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 01.09.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 31.08.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 28.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 27.08.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 26.08.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 25.08.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 24.08.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 21.08.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 20.08.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 19.08.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 18.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 17.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 14.08.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 13.08.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 12.08.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 11.08.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 10.08.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 07.08.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 06.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 05.08.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 04.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 03.08.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 4,24% | - |
| 31.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 30.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 29.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 28.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 27.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 24.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 23.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 22.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 21.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 20.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 17.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 16.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 15.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 14.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 13.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 10.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 09.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 08.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 07.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -3,28% | - |
| 06.07.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 03.07.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -2,66% | - |
| 02.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | - |
| 01.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 30.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 29.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 3,17% | - |
| 26.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 25.06.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 24.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 23.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 22.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 19.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 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% | - |