Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 31,52 | 32,44 | 31,45 | 32,03 | 2,38% | - |
| 25.02.2021 | 30,92 | 31,72 | 30,47 | 31,29 | 1,57% | - |
| 24.02.2021 | 32,32 | 32,55 | 30,62 | 30,80 | -4,20% | - |
| 23.02.2021 | 32,04 | 32,68 | 31,73 | 32,15 | -0,37% | - |
| 22.02.2021 | 32,40 | 32,83 | 32,23 | 32,27 | -0,40% | - |
| 19.02.2021 | 32,26 | 32,49 | 31,85 | 32,40 | 2,21% | - |
| 18.02.2021 | 31,94 | 32,00 | 31,56 | 31,70 | -3,27% | - |
| 17.02.2021 | 32,74 | 32,93 | 32,24 | 32,77 | -0,55% | - |
| 16.02.2021 | 33,05 | 33,12 | 32,68 | 32,95 | 2,55% | - |
| 12.02.2021 | 31,82 | 32,64 | 31,58 | 32,13 | 3,18% | - |
| 11.02.2021 | 31,43 | 31,55 | 30,85 | 31,14 | -0,76% | - |
| 10.02.2021 | 31,32 | 31,63 | 31,02 | 31,38 | 0,00% | - |
| 09.02.2021 | 31,52 | 31,90 | 31,28 | 31,38 | -1,17% | - |
| 08.02.2021 | 32,19 | 32,42 | 31,39 | 31,75 | 2,30% | - |
| 05.02.2021 | 30,45 | 31,11 | 30,32 | 31,04 | 1,92% | - |
| 04.02.2021 | 30,47 | 30,81 | 30,04 | 30,45 | 4,62% | - |
| 03.02.2021 | 28,84 | 29,19 | 28,78 | 29,11 | 0,52% | - |
| 02.02.2021 | 28,96 | 28,96 | 28,96 | 28,96 | 2,39% | - |
| 01.02.2021 | 28,29 | 28,30 | 28,28 | 28,28 | 1,65% | - |
| 29.01.2021 | 28,57 | 28,87 | 0,00 | 27,82 | 0,27% | - |
| 28.01.2021 | 27,81 | 27,81 | 27,75 | 27,75 | -6,30% | - |
| 27.01.2021 | 30,40 | 30,47 | 29,42 | 29,61 | 2,56% | - |
| 26.01.2021 | 28,58 | 28,99 | 28,26 | 28,87 | 1,33% | - |
| 25.01.2021 | 28,77 | 28,99 | 28,26 | 28,49 | 1,53% | - |
| 22.01.2021 | 27,95 | 28,17 | 27,68 | 28,06 | 0,11% | - |
| 21.01.2021 | 28,11 | 28,30 | 27,98 | 28,03 | -1,74% | - |
| 20.01.2021 | 28,51 | 28,68 | 28,27 | 28,53 | 0,64% | - |
| 19.01.2021 | 28,24 | 28,58 | 28,07 | 28,35 | 2,64% | - |
| 15.01.2021 | 27,52 | 27,84 | 27,48 | 27,62 | -1,55% | - |
| 14.01.2021 | 28,06 | 28,26 | 27,77 | 28,05 | 0,43% | - |
| 13.01.2021 | 28,41 | 28,41 | 27,83 | 27,93 | -2,10% | - |
| 12.01.2021 | 28,53 | 28,53 | 28,53 | 28,53 | 2,24% | - |
| 11.01.2021 | 28,06 | 28,10 | 27,82 | 27,91 | -0,76% | - |
| 08.01.2021 | 28,11 | 28,26 | 27,89 | 28,12 | 0,36% | - |
| 07.01.2021 | 28,56 | 28,60 | 27,93 | 28,02 | -0,87% | - |
| 06.01.2021 | 27,43 | 28,39 | 27,43 | 28,27 | 5,78% | - |
| 05.01.2021 | 26,75 | 26,91 | 26,64 | 26,72 | 1,87% | - |
| 04.01.2021 | 26,61 | 26,63 | 26,00 | 26,23 | -0,85% | - |
| 31.12.2020 | 26,52 | 26,62 | 26,35 | 26,46 | -0,08% | - |
| 30.12.2020 | 26,49 | 26,59 | 26,28 | 26,48 | 1,46% | - |
| 29.12.2020 | 26,38 | 26,54 | 25,99 | 26,10 | -2,01% | - |
| 28.12.2020 | 26,57 | 26,64 | 26,57 | 26,63 | 1,80% | - |
| 24.12.2020 | 26,28 | 26,84 | 26,00 | 26,16 | -0,08% | - |
| 23.12.2020 | 26,33 | 26,66 | 26,17 | 26,18 | -0,89% | - |
| 22.12.2020 | 26,51 | 26,63 | 26,30 | 26,42 | 0,96% | - |
| 21.12.2020 | 25,92 | 26,31 | 25,91 | 26,17 | -0,06% | - |
| 18.12.2020 | 25,80 | 26,29 | 25,79 | 26,18 | -1,36% | - |
| 17.12.2020 | 25,55 | 27,67 | 25,55 | 26,54 | 1,63% | - |
| 16.12.2020 | 26,15 | 28,08 | 25,30 | 26,12 | 4,33% | - |
| 15.12.2020 | 25,18 | 25,99 | 20,59 | 25,03 | -0,26% | - |
| 14.12.2020 | 25,69 | 25,83 | 25,07 | 25,10 | -3,05% | - |
| 11.12.2020 | 25,83 | 28,45 | 25,83 | 25,89 | -1,90% | - |
| 10.12.2020 | 25,16 | 31,98 | 25,16 | 26,39 | 4,97% | - |
| 09.12.2020 | 24,86 | 26,33 | 20,42 | 25,14 | 4,38% | - |
| 08.12.2020 | 23,99 | 24,75 | 23,10 | 24,08 | 2,42% | - |
| 07.12.2020 | 23,98 | 24,11 | 22,55 | 23,51 | 3,00% | - |
| 04.12.2020 | 23,31 | 23,80 | 22,39 | 22,83 | 0,29% | - |
| 03.12.2020 | 22,76 | 26,25 | 22,76 | 22,76 | 1,25% | - |
| 02.12.2020 | 22,75 | 23,63 | 22,43 | 22,48 | 0,47% | - |
| 01.12.2020 | 22,70 | 22,70 | 20,69 | 22,38 | -0,07% | - |
| 30.11.2020 | 23,20 | 34,54 | 22,39 | 22,39 | -6,00% | - |
| 27.11.2020 | 23,67 | 23,90 | 23,54 | 23,82 | 0,51% | - |
| 25.11.2020 | 23,90 | 24,12 | 23,27 | 23,70 | -1,62% | - |
| 24.11.2020 | 23,49 | 24,16 | 23,38 | 24,09 | 7,04% | - |
| 23.11.2020 | 22,14 | 22,58 | 22,14 | 22,51 | 4,70% | - |
| 20.11.2020 | 22,15 | 22,17 | 21,40 | 21,50 | -2,56% | - |
| 19.11.2020 | 22,15 | 22,62 | 22,03 | 22,06 | -3,44% | - |
| 18.11.2020 | 23,19 | 23,52 | 22,84 | 22,85 | 0,20% | - |
| 17.11.2020 | 22,73 | 23,24 | 22,51 | 22,80 | -2,38% | - |
| 16.11.2020 | 23,72 | 24,24 | 23,09 | 23,36 | 2,08% | - |
| 13.11.2020 | 22,60 | 22,91 | 22,45 | 22,88 | 3,51% | - |
| 12.11.2020 | 22,17 | 22,38 | 21,85 | 22,11 | 0,39% | - |
| 11.11.2020 | 22,47 | 23,13 | 22,02 | 22,02 | -1,76% | - |
| 10.11.2020 | 22,27 | 22,89 | 22,05 | 22,42 | 1,63% | - |
| 09.11.2020 | 21,07 | 22,13 | 20,95 | 22,06 | 11,08% | - |
| 06.11.2020 | 22,50 | 22,50 | 19,63 | 19,86 | 0,23% | - |
| 05.11.2020 | 19,76 | 20,16 | 19,72 | 19,81 | 2,88% | - |
| 04.11.2020 | 19,57 | 20,09 | 0,00 | 19,26 | -4,54% | - |
| 03.11.2020 | 20,12 | 20,56 | 19,98 | 20,17 | 1,82% | - |
| 02.11.2020 | 19,45 | 19,87 | 19,40 | 19,81 | 5,29% | - |
| 30.10.2020 | 18,99 | 19,11 | 18,60 | 18,82 | 0,21% | - |
| 29.10.2020 | 18,44 | 18,84 | 18,44 | 18,78 | 1,46% | - |
| 28.10.2020 | 19,04 | 19,16 | 18,49 | 18,51 | -6,99% | - |
| 27.10.2020 | 19,50 | 19,90 | 19,50 | 19,90 | 0,45% | - |
| 26.10.2020 | 20,02 | 20,10 | 19,69 | 19,81 | -4,51% | - |
| 23.10.2020 | 20,60 | 21,52 | 20,57 | 20,74 | 4,72% | - |
| 22.10.2020 | 20,54 | 20,54 | 19,35 | 19,81 | -6,38% | - |
| 21.10.2020 | 21,42 | 21,77 | 21,16 | 21,16 | 0,38% | - |
| 20.10.2020 | 21,90 | 21,98 | 21,08 | 21,08 | -0,99% | - |
| 19.10.2020 | 21,44 | 21,57 | 21,18 | 21,29 | -0,44% | - |
| 16.10.2020 | 21,04 | 21,73 | 20,83 | 21,38 | 3,16% | - |
| 15.10.2020 | 20,37 | 20,84 | 20,37 | 20,73 | 3,01% | - |
| 14.10.2020 | 20,48 | 20,67 | 20,12 | 20,12 | -2,24% | - |
| 13.10.2020 | 20,56 | 20,70 | 20,28 | 20,58 | -0,41% | - |
| 12.10.2020 | 20,75 | 20,85 | 20,54 | 20,67 | 1,30% | - |
| 09.10.2020 | 20,66 | 20,96 | 20,39 | 20,40 | -1,45% | - |
| 08.10.2020 | 20,65 | 20,71 | 20,20 | 20,70 | 0,83% | - |
| 07.10.2020 | 20,51 | 20,66 | 20,25 | 20,53 | 2,34% | - |
| 06.10.2020 | 20,30 | 20,64 | 19,91 | 20,06 | -1,08% | - |
| 05.10.2020 | 20,29 | 20,29 | 20,28 | 20,28 | 4,75% | - |