29,900€
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 30,10 | 30,10 | 29,90 | 29,90 | 0,00% | - |
| 18.06.2026 | 30,10 | 30,10 | 29,70 | 29,90 | -1,32% | - |
| 17.06.2026 | 30,40 | 30,40 | 30,30 | 30,30 | 0,66% | - |
| 16.06.2026 | 30,10 | 30,10 | 30,00 | 30,10 | -0,33% | - |
| 15.06.2026 | 30,10 | 30,20 | 29,90 | 30,20 | 1,68% | - |
| 12.06.2026 | 29,50 | 29,70 | 29,50 | 29,70 | 1,02% | - |
| 11.06.2026 | 29,30 | 29,40 | 29,30 | 29,40 | -0,68% | - |
| 10.06.2026 | 29,70 | 29,70 | 29,40 | 29,60 | 1,37% | - |
| 09.06.2026 | 29,10 | 29,20 | 29,10 | 29,20 | 3,18% | - |
| 08.06.2026 | 28,30 | 28,50 | 28,30 | 28,30 | 1,07% | - |
| 05.06.2026 | 27,90 | 28,10 | 27,90 | 28,00 | 1,45% | - |
| 04.06.2026 | 27,70 | 27,70 | 27,60 | 27,60 | 0,36% | - |
| 03.06.2026 | 27,50 | 27,50 | 27,40 | 27,50 | 0,73% | - |
| 02.06.2026 | 27,50 | 27,50 | 27,30 | 27,30 | -1,09% | - |
| 29.05.2026 | 27,50 | 27,70 | 27,50 | 27,60 | -0,36% | - |
| 28.05.2026 | 27,30 | 27,70 | 27,30 | 27,70 | 0,00% | - |
| 27.05.2026 | 27,70 | 27,80 | 27,70 | 27,70 | -1,42% | - |
| 26.05.2026 | 28,30 | 28,30 | 28,10 | 28,10 | -1,06% | - |
| 25.05.2026 | 28,10 | 28,40 | 28,10 | 28,40 | -4,05% | - |
| 22.05.2026 | 29,50 | 29,60 | 29,50 | 29,60 | 2,42% | - |
| 21.05.2026 | 29,10 | 29,10 | 28,90 | 28,90 | 1,05% | - |
| 20.05.2026 | 28,70 | 28,70 | 28,60 | 28,60 | -2,72% | - |
| 19.05.2026 | 29,50 | 29,50 | 29,30 | 29,40 | 0,68% | - |
| 18.05.2026 | 29,50 | 29,50 | 29,20 | 29,20 | -3,63% | - |
| 15.05.2026 | 30,30 | 30,30 | 30,10 | 30,30 | -2,88% | - |
| 14.05.2026 | 31,10 | 31,30 | 31,10 | 31,20 | 1,30% | - |
| 13.05.2026 | 30,70 | 30,80 | 30,70 | 30,80 | -0,65% | - |
| 12.05.2026 | 31,10 | 31,10 | 31,00 | 31,00 | 0,00% | - |
| 11.05.2026 | 31,10 | 31,10 | 31,00 | 31,00 | -0,64% | - |
| 08.05.2026 | 31,30 | 31,30 | 31,20 | 31,20 | 1,30% | - |
| 07.05.2026 | 30,90 | 30,90 | 30,80 | 30,80 | -0,32% | - |
| 06.05.2026 | 30,70 | 30,90 | 30,50 | 30,90 | 4,39% | - |
| 05.05.2026 | 29,70 | 29,70 | 29,60 | 29,60 | -4,21% | - |
| 04.05.2026 | 30,90 | 31,00 | 30,80 | 30,90 | 17,94% | - |
| 30.04.2026 | 26,30 | 26,30 | 26,20 | 26,20 | -2,24% | - |
| 29.04.2026 | 26,70 | 26,90 | 26,70 | 26,80 | -0,37% | - |
| 28.04.2026 | 26,90 | 27,00 | 26,90 | 26,90 | -0,37% | - |
| 27.04.2026 | 27,10 | 27,10 | 27,00 | 27,00 | 0,00% | - |
| 24.04.2026 | 27,10 | 27,10 | 26,90 | 27,00 | 1,89% | - |
| 23.04.2026 | 26,70 | 26,70 | 26,50 | 26,50 | 0,38% | - |
| 22.04.2026 | 26,50 | 26,50 | 26,40 | 26,40 | -2,94% | - |
| 21.04.2026 | 27,10 | 27,20 | 27,10 | 27,20 | -2,16% | - |
| 20.04.2026 | 28,10 | 28,10 | 27,80 | 27,80 | 0,72% | - |
| 17.04.2026 | 27,50 | 27,60 | 27,50 | 27,60 | -2,47% | - |
| 16.04.2026 | 28,30 | 28,40 | 28,30 | 28,30 | 0,00% | - |
| 15.04.2026 | 29,10 | 29,10 | 28,10 | 28,30 | -5,03% | - |
| 14.04.2026 | 29,70 | 29,80 | 29,70 | 29,80 | 1,36% | - |
| 13.04.2026 | 29,50 | 29,50 | 29,40 | 29,40 | -0,34% | - |
| 10.04.2026 | 29,50 | 29,50 | 29,40 | 29,50 | 1,37% | - |
| 09.04.2026 | 28,50 | 29,30 | 28,50 | 29,10 | 3,56% | - |
| 08.04.2026 | 27,50 | 28,20 | 27,50 | 28,10 | 0,36% | - |
| 07.04.2026 | 27,70 | 28,00 | 27,70 | 28,00 | -0,36% | - |
| 02.04.2026 | 28,50 | 28,70 | 28,00 | 28,10 | 1,08% | - |
| 01.04.2026 | 27,90 | 27,90 | 27,80 | 27,80 | 0,36% | - |
| 31.03.2026 | 27,30 | 27,70 | 27,30 | 27,70 | 1,84% | - |
| 30.03.2026 | 27,10 | 27,20 | 27,10 | 27,20 | 0,37% | - |
| 27.03.2026 | 27,30 | 27,30 | 27,10 | 27,10 | 0,00% | - |
| 26.03.2026 | 27,10 | 27,30 | 27,10 | 27,10 | 0,00% | - |
| 25.03.2026 | 26,90 | 27,10 | 26,90 | 27,10 | 2,26% | - |
| 24.03.2026 | 26,30 | 26,50 | 26,30 | 26,50 | 3,11% | - |
| 23.03.2026 | 25,50 | 25,70 | 25,50 | 25,70 | 0,00% | - |
| 20.03.2026 | 25,70 | 26,10 | 25,30 | 25,70 | 0,00% | - |
| 19.03.2026 | 26,30 | 26,30 | 25,50 | 25,70 | -3,75% | - |
| 18.03.2026 | 26,50 | 26,70 | 26,30 | 26,70 | 0,75% | - |
| 17.03.2026 | 26,10 | 26,50 | 25,90 | 26,50 | 1,53% | - |
| 16.03.2026 | 25,90 | 26,10 | 25,90 | 26,10 | 0,77% | - |
| 13.03.2026 | 25,70 | 25,90 | 25,30 | 25,90 | -2,26% | - |
| 12.03.2026 | 26,70 | 26,70 | 26,50 | 26,50 | 0,00% | - |
| 11.03.2026 | 27,10 | 27,10 | 26,50 | 26,50 | -2,21% | - |
| 10.03.2026 | 27,30 | 27,70 | 26,90 | 27,10 | 0,00% | - |
| 09.03.2026 | 27,20 | 27,20 | 27,10 | 27,10 | -5,24% | - |
| 06.03.2026 | 28,50 | 28,60 | 28,50 | 28,60 | -2,39% | - |
| 05.03.2026 | 29,50 | 29,50 | 29,30 | 29,30 | 0,34% | - |
| 04.03.2026 | 29,30 | 29,50 | 29,20 | 29,20 | -0,34% | - |
| 03.03.2026 | 29,50 | 29,70 | 29,30 | 29,30 | 1,38% | - |
| 02.03.2026 | 28,70 | 28,90 | 28,70 | 28,90 | 0,35% | - |
| 27.02.2026 | 29,10 | 29,10 | 28,80 | 28,80 | -1,03% | - |
| 26.02.2026 | 29,10 | 29,20 | 29,10 | 29,10 | -2,02% | - |
| 25.02.2026 | 29,70 | 29,80 | 29,30 | 29,70 | 0,00% | - |
| 24.02.2026 | 29,30 | 29,70 | 29,30 | 29,70 | 1,71% | 21,00 |
| 23.02.2026 | 29,70 | 29,70 | 29,20 | 29,20 | -1,68% | - |
| 20.02.2026 | 29,10 | 29,70 | 28,70 | 29,70 | 1,37% | - |
| 19.02.2026 | 29,10 | 29,30 | 28,90 | 29,30 | 0,00% | - |
| 18.02.2026 | 29,30 | 29,40 | 29,20 | 29,30 | -1,35% | - |
| 17.02.2026 | 29,70 | 29,70 | 29,30 | 29,70 | 0,68% | - |
| 16.02.2026 | 29,50 | 29,70 | 29,50 | 29,50 | 0,00% | - |
| 13.02.2026 | 29,30 | 29,80 | 28,90 | 29,50 | 10,49% | - |
| 12.02.2026 | 26,70 | 26,90 | 26,70 | 26,70 | 2,69% | - |
| 11.02.2026 | 25,90 | 26,00 | 25,90 | 26,00 | 1,56% | - |
| 10.02.2026 | 25,70 | 25,70 | 25,60 | 25,60 | 0,39% | - |
| 09.02.2026 | 25,70 | 25,70 | 25,50 | 25,50 | -0,78% | - |
| 06.02.2026 | 25,70 | 25,70 | 25,60 | 25,70 | 0,00% | - |
| 05.02.2026 | 25,10 | 25,70 | 24,90 | 25,70 | 3,21% | - |
| 04.02.2026 | 24,90 | 24,90 | 24,70 | 24,90 | 0,40% | - |
| 03.02.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 2,90% | - |
| 02.02.2026 | 24,30 | 24,30 | 23,80 | 24,10 | 0,84% | - |
| 30.01.2026 | 23,90 | 23,90 | 23,80 | 23,90 | 0,00% | - |
| 29.01.2026 | 23,50 | 24,00 | 23,50 | 23,90 | 2,58% | - |
| 28.01.2026 | 23,30 | 23,50 | 23,30 | 23,30 | -0,85% | - |
| 27.01.2026 | 23,70 | 23,70 | 23,50 | 23,50 | 3,52% | - |