27,100€
-9,06%
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 29,90 | 30,30 | 26,90 | 26,90 | -11,22% | - |
| 30.07.2026 | 32,10 | 32,30 | 29,70 | 30,30 | -5,02% | 3.300,00 |
| 29.07.2026 | 33,30 | 33,50 | 31,20 | 31,90 | -4,78% | - |
| 28.07.2026 | 32,70 | 33,70 | 32,70 | 33,50 | 3,40% | - |
| 27.07.2026 | 33,10 | 33,20 | 32,10 | 32,40 | -0,92% | - |
| 24.07.2026 | 32,30 | 32,90 | 32,30 | 32,70 | 1,24% | - |
| 23.07.2026 | 31,50 | 32,70 | 31,30 | 32,30 | 3,53% | - |
| 22.07.2026 | 32,30 | 32,40 | 30,50 | 31,20 | -4,00% | - |
| 21.07.2026 | 32,10 | 32,70 | 31,90 | 32,50 | 1,56% | - |
| 20.07.2026 | 31,90 | 32,40 | 31,90 | 32,00 | 0,31% | - |
| 17.07.2026 | 32,30 | 33,10 | 31,70 | 31,90 | -2,45% | - |
| 16.07.2026 | 31,50 | 32,90 | 31,30 | 32,70 | 3,81% | - |
| 15.07.2026 | 31,50 | 31,50 | 31,10 | 31,50 | -0,63% | - |
| 14.07.2026 | 32,10 | 32,30 | 31,50 | 31,70 | -1,55% | 8.800,00 |
| 13.07.2026 | 31,10 | 32,20 | 31,10 | 32,20 | 3,54% | 86.400,00 |
| 10.07.2026 | 30,50 | 31,20 | 30,50 | 31,10 | 1,97% | - |
| 09.07.2026 | 29,90 | 30,70 | 29,90 | 30,50 | 2,01% | - |
| 08.07.2026 | 29,70 | 30,10 | 29,30 | 29,90 | 0,67% | - |
| 07.07.2026 | 31,10 | 31,40 | 29,30 | 29,70 | -4,50% | - |
| 06.07.2026 | 29,90 | 31,50 | 29,90 | 31,10 | 4,01% | - |
| 03.07.2026 | 29,90 | 29,90 | 29,70 | 29,90 | 1,01% | - |
| 02.07.2026 | 29,70 | 29,70 | 28,60 | 29,60 | -0,34% | - |
| 01.07.2026 | 30,30 | 30,90 | 29,70 | 29,70 | -2,62% | - |
| 30.06.2026 | 30,70 | 30,80 | 29,90 | 30,50 | -0,33% | - |
| 29.06.2026 | 31,90 | 32,00 | 30,50 | 30,60 | -3,47% | 21.000,00 |
| 26.06.2026 | 31,90 | 32,10 | 31,10 | 31,70 | 0,00% | - |
| 25.06.2026 | 31,10 | 32,10 | 31,10 | 31,70 | 2,59% | - |
| 24.06.2026 | 30,90 | 31,50 | 30,90 | 30,90 | 0,00% | - |
| 23.06.2026 | 30,70 | 30,90 | 30,40 | 30,90 | 0,65% | - |
| 22.06.2026 | 29,90 | 30,90 | 29,90 | 30,70 | 3,02% | - |
| 19.06.2026 | 30,10 | 30,10 | 29,80 | 29,80 | -1,00% | - |
| 18.06.2026 | 29,90 | 30,90 | 29,90 | 30,10 | 0,67% | - |
| 17.06.2026 | 30,30 | 30,60 | 29,70 | 29,90 | -1,32% | - |
| 16.06.2026 | 30,10 | 30,90 | 29,90 | 30,30 | 0,00% | - |
| 15.06.2026 | 30,30 | 30,70 | 29,90 | 30,30 | 0,66% | - |
| 12.06.2026 | 29,70 | 30,90 | 29,50 | 30,10 | 2,38% | - |
| 11.06.2026 | 29,30 | 29,60 | 28,50 | 29,40 | -0,34% | - |
| 10.06.2026 | 29,50 | 29,50 | 29,30 | 29,50 | 0,00% | - |
| 09.06.2026 | 29,10 | 29,70 | 29,10 | 29,50 | 1,37% | - |
| 08.06.2026 | 28,30 | 29,10 | 27,80 | 29,10 | 2,11% | - |
| 05.06.2026 | 28,10 | 28,70 | 27,90 | 28,50 | 2,15% | - |
| 04.06.2026 | 27,70 | 28,10 | 27,50 | 27,90 | 0,72% | - |
| 03.06.2026 | 27,50 | 27,90 | 26,90 | 27,70 | 0,00% | - |
| 02.06.2026 | 27,30 | 27,90 | 27,20 | 27,70 | 0,73% | - |
| 01.06.2026 | 27,90 | 28,10 | 27,30 | 27,50 | -1,43% | - |
| 29.05.2026 | 27,70 | 27,90 | 27,30 | 27,90 | 0,72% | - |
| 28.05.2026 | 27,70 | 27,90 | 27,30 | 27,70 | 0,36% | - |
| 27.05.2026 | 27,70 | 28,30 | 27,50 | 27,60 | -0,36% | - |
| 26.05.2026 | 28,30 | 28,90 | 27,10 | 27,70 | -2,12% | - |
| 25.05.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,35% | - |
| 22.05.2026 | 29,50 | 29,90 | 28,10 | 28,20 | -4,41% | - |
| 21.05.2026 | 29,10 | 29,70 | 28,50 | 29,50 | 1,37% | - |
| 20.05.2026 | 28,70 | 29,10 | 28,70 | 29,10 | 1,39% | - |
| 19.05.2026 | 29,30 | 29,50 | 28,70 | 28,70 | -2,71% | - |
| 18.05.2026 | 29,30 | 30,10 | 29,30 | 29,50 | 0,00% | - |
| 15.05.2026 | 30,30 | 30,30 | 29,30 | 29,50 | -3,91% | - |
| 14.05.2026 | 31,30 | 31,50 | 30,10 | 30,70 | -1,60% | - |
| 13.05.2026 | 30,70 | 31,30 | 30,50 | 31,20 | 1,30% | - |
| 12.05.2026 | 31,10 | 31,20 | 30,30 | 30,80 | -0,32% | - |
| 11.05.2026 | 31,10 | 31,50 | 30,90 | 30,90 | -0,64% | - |
| 08.05.2026 | 31,30 | 31,40 | 30,90 | 31,10 | -0,32% | - |
| 07.05.2026 | 30,90 | 31,70 | 30,50 | 31,20 | 1,96% | - |
| 06.05.2026 | 30,70 | 31,10 | 30,50 | 30,60 | -0,33% | - |
| 05.05.2026 | 29,70 | 30,90 | 29,70 | 30,70 | 3,72% | - |
| 04.05.2026 | 30,90 | 31,00 | 29,30 | 29,60 | 6,47% | - |
| 30.04.2026 | 26,30 | 27,90 | 25,70 | 27,80 | 5,70% | - |
| 29.04.2026 | 26,90 | 26,90 | 26,30 | 26,30 | -2,23% | - |
| 28.04.2026 | 26,90 | 27,10 | 26,50 | 26,90 | 0,00% | - |
| 27.04.2026 | 27,10 | 27,10 | 26,90 | 26,90 | -0,74% | - |
| 24.04.2026 | 27,10 | 27,10 | 26,80 | 27,10 | 0,00% | - |
| 23.04.2026 | 26,50 | 27,50 | 26,50 | 27,10 | 1,50% | - |
| 22.04.2026 | 26,30 | 26,90 | 26,10 | 26,70 | 2,30% | - |
| 21.04.2026 | 27,10 | 27,30 | 26,10 | 26,10 | -3,69% | - |
| 20.04.2026 | 27,90 | 28,00 | 27,10 | 27,10 | -3,21% | - |
| 17.04.2026 | 27,70 | 28,50 | 27,70 | 28,00 | 1,08% | - |
| 16.04.2026 | 28,30 | 28,60 | 27,70 | 27,70 | -2,12% | - |
| 15.04.2026 | 29,10 | 29,20 | 28,10 | 28,30 | -4,07% | - |
| 14.04.2026 | 29,70 | 29,70 | 29,30 | 29,50 | -0,67% | - |
| 13.04.2026 | 29,50 | 29,70 | 29,30 | 29,70 | 1,02% | - |
| 10.04.2026 | 29,50 | 29,50 | 29,10 | 29,40 | -0,34% | - |
| 09.04.2026 | 28,70 | 29,50 | 28,50 | 29,50 | 2,79% | - |
| 08.04.2026 | 28,10 | 28,70 | 28,10 | 28,70 | 3,61% | - |
| 07.04.2026 | 27,90 | 28,00 | 27,50 | 27,70 | -2,12% | - |
| 02.04.2026 | 28,30 | 28,50 | 28,00 | 28,30 | -0,70% | - |
| 01.04.2026 | 27,90 | 28,90 | 27,70 | 28,50 | 2,15% | - |
| 31.03.2026 | 27,50 | 28,00 | 27,10 | 27,90 | 1,82% | - |
| 30.03.2026 | 27,10 | 27,60 | 27,10 | 27,40 | 1,11% | - |
| 27.03.2026 | 27,30 | 27,30 | 27,10 | 27,10 | -1,45% | - |
| 26.03.2026 | 27,30 | 27,50 | 27,10 | 27,50 | 0,73% | - |
| 25.03.2026 | 27,10 | 27,40 | 26,90 | 27,30 | 0,74% | - |
| 24.03.2026 | 26,30 | 27,30 | 26,10 | 27,10 | 3,04% | - |
| 23.03.2026 | 25,50 | 26,70 | 25,50 | 26,30 | 3,14% | - |
| 20.03.2026 | 25,70 | 26,10 | 25,40 | 25,50 | -0,78% | - |
| 19.03.2026 | 26,30 | 26,30 | 25,50 | 25,70 | -2,28% | - |
| 18.03.2026 | 26,70 | 26,70 | 26,10 | 26,30 | -0,75% | - |
| 17.03.2026 | 26,10 | 26,50 | 25,90 | 26,50 | 1,53% | - |
| 16.03.2026 | 26,10 | 26,10 | 25,90 | 26,10 | 0,77% | - |
| 13.03.2026 | 25,70 | 25,90 | 25,30 | 25,90 | 0,78% | - |
| 12.03.2026 | 26,50 | 26,70 | 25,50 | 25,70 | -3,75% | - |
| 11.03.2026 | 27,10 | 27,30 | 26,50 | 26,70 | -1,84% | - |