29,000€
0,69%
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 28,90 | 29,10 | 28,50 | 29,00 | 0,69% | - |
09.05.2024 | 28,50 | 28,80 | 28,30 | 28,80 | 0,70% | - |
08.05.2024 | 28,40 | 28,70 | 27,90 | 28,60 | 0,35% | - |
07.05.2024 | 28,30 | 28,50 | 28,30 | 28,50 | 0,71% | - |
06.05.2024 | 28,30 | 28,70 | 28,10 | 28,30 | 0,00% | - |
03.05.2024 | 28,00 | 28,50 | 27,70 | 28,30 | 1,43% | - |
02.05.2024 | 24,50 | 28,50 | 24,50 | 27,90 | 13,88% | - |
30.04.2024 | 25,30 | 25,30 | 24,30 | 24,50 | -3,16% | - |
29.04.2024 | 25,30 | 25,70 | 25,10 | 25,30 | 0,00% | - |
26.04.2024 | 25,30 | 25,90 | 25,30 | 25,30 | 0,00% | - |
25.04.2024 | 25,30 | 25,50 | 24,90 | 25,30 | -0,39% | - |
24.04.2024 | 24,90 | 25,50 | 24,70 | 25,40 | 2,01% | - |
23.04.2024 | 24,90 | 24,90 | 24,50 | 24,90 | 0,00% | - |
22.04.2024 | 24,90 | 25,10 | 24,70 | 24,90 | 0,00% | - |
19.04.2024 | 24,70 | 25,10 | 24,50 | 24,90 | 0,81% | - |
18.04.2024 | 24,30 | 24,90 | 24,30 | 24,70 | 1,65% | - |
17.04.2024 | 24,70 | 24,80 | 24,30 | 24,30 | -1,62% | - |
16.04.2024 | 25,10 | 25,10 | 24,50 | 24,70 | -1,59% | - |
15.04.2024 | 25,10 | 25,70 | 24,90 | 25,10 | -0,79% | - |
12.04.2024 | 25,90 | 25,90 | 25,10 | 25,30 | -2,32% | - |
11.04.2024 | 25,50 | 25,90 | 25,30 | 25,90 | 1,57% | - |
10.04.2024 | 25,70 | 25,90 | 25,00 | 25,50 | -0,78% | - |
09.04.2024 | 25,70 | 25,90 | 25,30 | 25,70 | 0,00% | - |
08.04.2024 | 26,20 | 26,20 | 25,60 | 25,70 | -1,15% | - |
05.04.2024 | 25,10 | 26,00 | 25,10 | 26,00 | 3,59% | - |
04.04.2024 | 25,50 | 25,70 | 25,10 | 25,10 | -1,57% | - |
03.04.2024 | 25,10 | 25,60 | 24,90 | 25,50 | 1,59% | - |
02.04.2024 | 25,30 | 25,90 | 24,70 | 25,10 | -3,09% | - |
28.03.2024 | 26,10 | 26,30 | 25,70 | 25,90 | 0,00% | - |
27.03.2024 | 25,30 | 25,90 | 25,30 | 25,90 | 2,37% | - |
26.03.2024 | 25,10 | 25,50 | 24,90 | 25,30 | 0,80% | - |
25.03.2024 | 24,30 | 25,10 | 24,30 | 25,10 | 2,45% | - |
22.03.2024 | 24,70 | 24,70 | 24,30 | 24,50 | -0,81% | - |
21.03.2024 | 24,10 | 25,10 | 24,10 | 24,70 | 2,49% | - |
20.03.2024 | 23,90 | 24,30 | 23,70 | 24,10 | 0,84% | - |
19.03.2024 | 23,70 | 24,10 | 23,70 | 23,90 | 0,84% | - |
18.03.2024 | 23,90 | 24,10 | 23,50 | 23,70 | -0,84% | - |
15.03.2024 | 23,50 | 24,10 | 23,20 | 23,90 | 2,58% | - |
14.03.2024 | 23,70 | 23,90 | 23,10 | 23,30 | -2,10% | - |
13.03.2024 | 23,50 | 23,90 | 23,50 | 23,80 | 0,42% | - |
12.03.2024 | 23,80 | 23,90 | 23,50 | 23,70 | -0,84% | - |
11.03.2024 | 24,10 | 24,30 | 23,30 | 23,90 | 0,00% | - |
08.03.2024 | 23,70 | 24,30 | 23,50 | 23,90 | 0,84% | 35,00 |
07.03.2024 | 23,40 | 23,70 | 23,30 | 23,70 | 1,72% | - |
06.03.2024 | 23,10 | 23,70 | 23,10 | 23,30 | 0,87% | - |
05.03.2024 | 22,70 | 23,50 | 22,70 | 23,10 | 1,76% | - |
04.03.2024 | 22,90 | 23,10 | 22,70 | 22,70 | -1,73% | - |
01.03.2024 | 23,50 | 23,50 | 22,90 | 23,10 | -1,70% | - |
29.02.2024 | 22,50 | 23,50 | 22,50 | 23,50 | 4,44% | - |
28.02.2024 | 22,70 | 22,90 | 22,50 | 22,50 | -0,88% | - |
27.02.2024 | 22,30 | 22,70 | 22,30 | 22,70 | 1,79% | - |
26.02.2024 | 22,70 | 22,80 | 22,30 | 22,30 | -1,76% | - |
23.02.2024 | 23,50 | 23,50 | 21,90 | 22,70 | -3,40% | 75,00 |
22.02.2024 | 24,50 | 25,30 | 22,70 | 23,50 | -4,08% | - |
21.02.2024 | 24,30 | 24,50 | 24,30 | 24,50 | 0,82% | - |
20.02.2024 | 24,70 | 24,70 | 24,10 | 24,30 | -1,62% | - |
19.02.2024 | 24,70 | 24,70 | 24,60 | 24,70 | 0,00% | - |
16.02.2024 | 25,30 | 25,50 | 24,50 | 24,70 | -2,37% | - |
15.02.2024 | 24,70 | 25,30 | 24,50 | 25,30 | 2,43% | - |
14.02.2024 | 24,10 | 24,70 | 24,00 | 24,70 | 2,49% | - |
13.02.2024 | 24,90 | 24,90 | 23,70 | 24,10 | -3,21% | - |
12.02.2024 | 24,50 | 25,10 | 24,30 | 24,90 | 1,63% | - |
09.02.2024 | 24,10 | 24,50 | 23,70 | 24,50 | 1,66% | - |
08.02.2024 | 23,70 | 24,10 | 23,70 | 24,10 | 1,69% | - |
07.02.2024 | 24,10 | 24,10 | 23,50 | 23,70 | -1,66% | - |
06.02.2024 | 23,50 | 24,10 | 23,50 | 24,10 | 2,12% | - |
05.02.2024 | 23,70 | 23,90 | 23,30 | 23,60 | -0,42% | - |
02.02.2024 | 23,30 | 23,90 | 22,90 | 23,70 | 1,72% | - |
01.02.2024 | 23,30 | 23,50 | 22,90 | 23,30 | 0,00% | - |
31.01.2024 | 24,10 | 24,10 | 23,30 | 23,30 | -2,92% | - |
30.01.2024 | 23,90 | 24,00 | 23,70 | 24,00 | 0,42% | - |
29.01.2024 | 23,90 | 23,90 | 23,50 | 23,90 | 0,00% | - |
26.01.2024 | 23,90 | 24,10 | 23,70 | 23,90 | 0,00% | - |
25.01.2024 | 23,50 | 24,10 | 23,30 | 23,90 | 2,58% | - |
24.01.2024 | 23,50 | 23,70 | 23,10 | 23,30 | -1,69% | - |
23.01.2024 | 23,30 | 24,10 | 23,30 | 23,70 | 0,85% | - |
22.01.2024 | 22,70 | 23,70 | 22,70 | 23,50 | 3,98% | - |
19.01.2024 | 21,90 | 22,70 | 21,70 | 22,60 | 3,20% | - |
18.01.2024 | 21,90 | 22,10 | 21,50 | 21,90 | 0,00% | - |
17.01.2024 | 22,50 | 22,50 | 21,90 | 21,90 | -2,67% | - |
16.01.2024 | 22,70 | 22,90 | 22,30 | 22,50 | -0,88% | - |
15.01.2024 | 22,70 | 22,90 | 22,70 | 22,70 | 0,00% | - |
12.01.2024 | 22,70 | 23,10 | 22,50 | 22,70 | 0,00% | - |
11.01.2024 | 23,10 | 23,20 | 22,30 | 22,70 | -1,73% | - |
10.01.2024 | 23,30 | 23,40 | 22,90 | 23,10 | -1,28% | - |
09.01.2024 | 24,30 | 24,30 | 23,30 | 23,40 | -3,70% | - |
08.01.2024 | 23,90 | 24,30 | 23,70 | 24,30 | 0,83% | - |
05.01.2024 | 23,70 | 24,30 | 23,70 | 24,10 | 1,69% | - |
04.01.2024 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | - |
03.01.2024 | 24,30 | 24,50 | 23,70 | 23,90 | -1,65% | - |
02.01.2024 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | - |
29.12.2023 | 24,20 | 24,30 | 24,10 | 24,30 | 0,83% | - |
28.12.2023 | 23,90 | 24,20 | 23,70 | 24,10 | 1,26% | - |
27.12.2023 | 23,90 | 24,50 | 23,70 | 23,80 | -0,42% | 58,00 |
22.12.2023 | 23,90 | 24,30 | 23,70 | 23,90 | 0,00% | - |
21.12.2023 | 23,50 | 24,10 | 23,50 | 23,90 | 0,84% | - |
20.12.2023 | 24,90 | 25,10 | 23,70 | 23,70 | -4,82% | - |
19.12.2023 | 24,90 | 25,30 | 24,90 | 24,90 | 0,00% | - |
18.12.2023 | 26,10 | 26,10 | 24,90 | 24,90 | -4,60% | - |
15.12.2023 | 26,10 | 26,50 | 25,90 | 26,10 | 0,38% | - |