Aktienkurse zur TriMas Corp Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
26.02.2021	33,38	33,39	33,38	33,38	-3,57%	-
25.02.2021	35,17	35,70	0,00	34,61	-3,35%	-
24.02.2021	36,55	36,73	35,18	35,81	-0,60%	-
23.02.2021	35,13	36,20	35,04	36,03	1,25%	-
22.02.2021	35,37	35,71	35,28	35,58	-0,43%	-
19.02.2021	35,19	36,11	35,07	35,74	2,14%	-
18.02.2021	34,51	35,63	34,50	34,99	-0,26%	-
17.02.2021	35,04	35,28	34,19	35,08	1,07%	-
16.02.2021	34,64	35,60	33,95	34,71	0,42%	-
12.02.2021	34,01	34,63	33,76	34,56	2,87%	-
11.02.2021	33,59	34,27	32,80	33,60	0,18%	-
10.02.2021	32,94	33,65	32,93	33,54	-0,12%	-
09.02.2021	33,43	33,78	0,00	33,58	-0,96%	-
08.02.2021	33,97	34,06	33,60	33,90	1,69%	-
05.02.2021	33,07	33,46	33,02	33,34	0,14%	-
04.02.2021	33,30	33,30	33,28	33,29	1,74%	-
03.02.2021	32,42	33,22	31,98	32,72	-0,21%	-
02.02.2021	32,70	33,04	32,52	32,79	1,90%	-
01.02.2021	31,68	32,44	0,00	32,18	1,53%	-
29.01.2021	32,20	32,55	0,00	31,70	-1,64%	-
28.01.2021	31,64	32,97	0,00	32,23	2,84%	-
27.01.2021	31,54	32,05	31,08	31,34	-4,04%	-
26.01.2021	33,08	33,43	32,08	32,66	-0,17%	-
25.01.2021	32,71	32,71	32,71	32,71	-4,64%	-
22.01.2021	33,85	34,77	33,71	34,30	2,07%	-
21.01.2021	33,72	33,72	33,60	33,61	-0,19%	-
20.01.2021	33,90	33,93	32,89	33,67	-0,13%	-
19.01.2021	34,06	34,18	33,44	33,72	-0,21%	-
15.01.2021	34,00	34,17	0,00	33,79	-0,73%	-
14.01.2021	34,19	34,41	33,90	34,04	0,37%	-
13.01.2021	33,86	34,48	32,92	33,91	-0,76%	-
12.01.2021	33,91	35,03	33,91	34,17	3,15%	-
11.01.2021	32,70	33,25	32,61	33,13	1,69%	-
08.01.2021	32,88	33,14	32,12	32,58	-2,27%	-
07.01.2021	33,14	33,38	32,74	33,33	1,43%	-
06.01.2021	32,06	33,61	32,04	32,86	5,49%	-
05.01.2021	31,28	31,48	31,03	31,15	0,31%	-
04.01.2021	31,65	31,65	30,84	31,06	-2,10%	-
31.12.2020	31,69	31,89	31,15	31,72	0,68%	-
30.12.2020	32,47	32,61	31,31	31,51	-1,99%	-
29.12.2020	32,05	32,57	31,78	32,15	-2,38%	-
28.12.2020	31,92	33,00	31,70	32,93	3,36%	-
24.12.2020	31,53	32,12	31,13	31,86	0,92%	-
23.12.2020	31,22	31,85	30,82	31,57	0,73%	-
22.12.2020	30,96	31,48	30,74	31,34	3,90%	-
21.12.2020	29,98	30,23	29,41	30,17	-1,42%	-
18.12.2020	30,37	31,17	29,86	30,60	0,53%	-
17.12.2020	30,36	30,94	29,52	30,44	-0,15%	-
16.12.2020	30,63	31,09	29,62	30,49	-1,23%	-
15.12.2020	30,77	31,01	30,14	30,87	1,38%	-
14.12.2020	30,73	31,02	30,16	30,45	9,59%	-
11.12.2020	31,05	31,12	25,31	27,78	-10,93%	-
10.12.2020	30,38	31,39	30,06	31,19	0,58%	-
09.12.2020	30,39	31,56	30,14	31,01	1,52%	-
08.12.2020	30,38	30,90	30,23	30,55	1,75%	-
07.12.2020	30,02	30,02	30,02	30,02	1,87%	-
04.12.2020	28,56	29,65	28,35	29,47	4,65%	-
03.12.2020	27,76	28,49	27,44	28,16	2,59%	-
02.12.2020	27,57	27,58	27,45	27,45	-0,38%	-
01.12.2020	27,29	27,73	27,16	27,56	3,20%	-
30.11.2020	27,16	27,32	26,60	26,70	-1,64%	-
27.11.2020	27,29	27,68	27,14	27,15	-3,76%	-
25.11.2020	28,09	28,94	27,72	28,21	-0,27%	-
24.11.2020	27,86	28,50	27,80	28,28	3,80%	-
23.11.2020	26,73	27,36	26,70	27,25	1,93%	-
20.11.2020	26,85	27,06	26,15	26,73	-4,54%	-
19.11.2020	27,47	28,02	26,83	28,00	0,14%	-
18.11.2020	28,16	28,50	27,56	27,96	-1,29%	-
17.11.2020	27,96	28,71	27,74	28,33	1,38%	-
16.11.2020	27,93	28,11	27,66	27,94	2,74%	-
13.11.2020	27,26	27,49	26,95	27,20	1,85%	-
12.11.2020	27,03	27,12	26,34	26,70	-1,60%	-
11.11.2020	27,71	28,37	27,12	27,14	-5,37%	-
10.11.2020	28,58	29,08	28,15	28,68	3,69%	-
09.11.2020	26,81	28,36	26,81	27,66	10,95%	-
06.11.2020	25,62	25,73	0,00	24,93	-3,75%	-
05.11.2020	25,83	25,90	25,83	25,90	0,84%	-
04.11.2020	25,44	25,75	24,86	25,68	-1,50%	-
03.11.2020	25,81	26,50	0,00	26,07	4,34%	-
02.11.2020	25,52	26,14	24,81	24,99	3,18%	-
30.10.2020	23,95	24,41	23,63	24,22	1,32%	-
29.10.2020	23,32	24,05	23,25	23,90	1,16%	-
28.10.2020	23,57	24,28	23,23	23,63	-1,30%	-
27.10.2020	24,76	24,85	23,51	23,94	-3,89%	-
26.10.2020	24,86	24,94	24,55	24,91	-2,54%	-
23.10.2020	25,44	25,59	25,13	25,56	1,53%	-
22.10.2020	25,15	25,36	24,99	25,17	0,46%	-
21.10.2020	24,84	25,23	24,84	25,06	-1,73%	-
20.10.2020	25,27	25,51	24,84	25,50	1,51%	-
19.10.2020	25,28	25,32	24,91	25,12	0,14%	-
16.10.2020	24,70	25,26	24,50	25,08	3,27%	-
15.10.2020	24,09	24,71	23,97	24,29	2,21%	-
14.10.2020	24,17	24,88	23,76	23,76	-2,24%	-
13.10.2020	24,69	24,87	24,13	24,31	-2,59%	-
12.10.2020	25,37	25,37	24,53	24,95	0,73%	-
09.10.2020	24,93	24,97	24,57	24,77	1,18%	-
08.10.2020	24,31	24,84	24,04	24,48	1,64%	-
07.10.2020	23,87	24,22	23,65	24,09	2,25%	-
06.10.2020	23,86	24,16	23,20	23,56	-0,21%	-
05.10.2020	23,58	24,09	0,00	23,61	0,77%	-