26,646$
-0,91%
Echtzeit-Aktienkurs Trinity Industries
Bid:
Ask:
Aktienkurse zur Trinity Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 27,01 | 27,01 | 26,43 | 26,65 | -0,90% | - |
| 15.07.2025 | 27,36 | 27,42 | 26,87 | 26,89 | -2,75% | 697.263,00 |
| 14.07.2025 | 27,86 | 27,86 | 27,32 | 27,65 | -0,86% | 440.667,00 |
| 11.07.2025 | 28,00 | 28,09 | 27,62 | 27,89 | -1,52% | 383.893,00 |
| 10.07.2025 | 28,16 | 28,59 | 28,03 | 28,32 | 1,32% | 499.454,00 |
| 09.07.2025 | 28,60 | 28,68 | 27,66 | 27,95 | -2,07% | 676.993,00 |
| 08.07.2025 | 28,78 | 28,87 | 28,44 | 28,54 | -0,21% | 1.115.001,00 |
| 07.07.2025 | 28,81 | 29,21 | 28,56 | 28,60 | -1,48% | 671.078,00 |
| 03.07.2025 | 28,95 | 29,29 | 28,77 | 29,03 | 0,31% | 389.152,00 |
| 02.07.2025 | 28,25 | 29,03 | 28,09 | 28,94 | 4,63% | 1.206.972,00 |
| 01.07.2025 | 26,90 | 28,08 | 26,86 | 27,66 | 2,41% | 709.558,00 |
| 30.06.2025 | 27,12 | 27,23 | 26,97 | 27,01 | 0,11% | 692.974,00 |
| 27.06.2025 | 27,15 | 27,24 | 26,83 | 26,98 | -0,66% | 2.951.630,00 |
| 26.06.2025 | 26,62 | 27,16 | 26,50 | 27,16 | 3,11% | 609.656,00 |
| 25.06.2025 | 26,58 | 26,63 | 26,22 | 26,34 | -1,16% | 685.380,00 |
| 24.06.2025 | 26,22 | 26,67 | 26,21 | 26,65 | 1,91% | 463.951,00 |
| 23.06.2025 | 25,84 | 26,18 | 25,60 | 26,15 | 1,47% | 534.937,00 |
| 20.06.2025 | 26,40 | 26,52 | 25,71 | 25,77 | -1,79% | 1.168.479,00 |
| 18.06.2025 | 25,71 | 26,46 | 25,71 | 26,24 | 1,55% | 670.452,00 |
| 17.06.2025 | 26,05 | 26,40 | 25,84 | 25,84 | -1,71% | 611.015,00 |
| 16.06.2025 | 26,32 | 26,55 | 26,10 | 26,29 | 0,96% | 1.030.376,00 |
| 13.06.2025 | 26,10 | 26,56 | 25,95 | 26,04 | -1,33% | 567.096,00 |
| 12.06.2025 | 26,21 | 26,46 | 25,96 | 26,39 | -0,26% | 508.396,00 |
| 11.06.2025 | 26,60 | 26,73 | 26,38 | 26,46 | -0,15% | 354.752,00 |
| 10.06.2025 | 26,38 | 26,82 | 26,37 | 26,50 | 0,61% | 372.124,00 |
| 09.06.2025 | 26,15 | 26,64 | 26,05 | 26,34 | 0,80% | 370.753,00 |
| 06.06.2025 | 26,00 | 26,20 | 25,81 | 26,13 | 1,91% | 325.579,00 |
| 05.06.2025 | 25,54 | 25,79 | 25,25 | 25,64 | 0,31% | 304.194,00 |
| 04.06.2025 | 25,80 | 25,98 | 25,53 | 25,56 | -1,12% | 291.677,00 |
| 03.06.2025 | 25,54 | 25,97 | 25,44 | 25,85 | 1,73% | 397.947,00 |
| 02.06.2025 | 25,71 | 25,75 | 25,27 | 25,41 | -1,28% | 311.336,00 |
| 30.05.2025 | 25,54 | 26,07 | 25,54 | 25,74 | 0,00% | 524.621,00 |
| 29.05.2025 | 25,58 | 25,76 | 25,49 | 25,74 | 0,66% | 295.888,00 |
| 28.05.2025 | 26,05 | 26,09 | 25,54 | 25,57 | -1,62% | 291.473,00 |
| 27.05.2025 | 25,81 | 26,04 | 25,59 | 25,99 | 2,48% | 339.247,00 |
| 23.05.2025 | 25,17 | 25,53 | 25,14 | 25,36 | -1,05% | 361.044,00 |
| 22.05.2025 | 25,63 | 25,78 | 25,46 | 25,63 | -0,31% | 339.435,00 |
| 21.05.2025 | 26,34 | 26,35 | 25,69 | 25,71 | -3,27% | 338.273,00 |
| 20.05.2025 | 26,69 | 26,83 | 26,48 | 26,58 | -0,41% | 357.413,00 |
| 19.05.2025 | 26,54 | 26,80 | 26,31 | 26,69 | -0,67% | 475.864,00 |
| 16.05.2025 | 27,01 | 27,06 | 26,56 | 26,87 | -0,30% | 435.775,00 |
| 15.05.2025 | 26,50 | 27,00 | 26,31 | 26,95 | 1,20% | 708.526,00 |
| 14.05.2025 | 26,68 | 26,98 | 26,61 | 26,63 | -0,60% | 569.686,00 |
| 13.05.2025 | 26,67 | 27,07 | 26,67 | 26,79 | 1,13% | 486.002,00 |
| 12.05.2025 | 26,20 | 26,69 | 26,14 | 26,49 | 5,88% | 557.082,00 |
| 09.05.2025 | 25,07 | 25,12 | 24,80 | 25,02 | 0,16% | 452.029,00 |
| 08.05.2025 | 24,44 | 25,23 | 24,42 | 24,98 | 3,61% | 503.809,00 |
| 07.05.2025 | 24,70 | 24,84 | 23,93 | 24,11 | -2,07% | 764.885,00 |
| 06.05.2025 | 24,31 | 24,74 | 24,31 | 24,62 | -0,24% | 450.714,00 |
| 05.05.2025 | 24,81 | 25,05 | 24,67 | 24,68 | -1,24% | 481.645,00 |
| 02.05.2025 | 24,79 | 25,19 | 24,58 | 24,99 | 2,50% | 576.250,00 |
| 01.05.2025 | 24,09 | 24,83 | 23,01 | 24,38 | -2,87% | 654.899,00 |
| 30.04.2025 | 24,59 | 25,15 | 24,28 | 25,10 | 0,20% | 640.408,00 |
| 29.04.2025 | 24,77 | 25,13 | 24,43 | 25,05 | 0,68% | 401.016,00 |
| 28.04.2025 | 25,00 | 25,33 | 24,66 | 24,88 | -0,88% | 444.236,00 |
| 25.04.2025 | 25,00 | 25,13 | 24,70 | 25,10 | -0,59% | 302.413,00 |
| 24.04.2025 | 24,60 | 25,31 | 24,59 | 25,25 | 2,73% | 420.418,00 |
| 23.04.2025 | 25,42 | 25,91 | 24,57 | 24,58 | -0,49% | 597.767,00 |
| 22.04.2025 | 25,00 | 25,21 | 24,06 | 24,70 | -1,20% | 510.570,00 |
| 21.04.2025 | 25,00 | 25,12 | 24,70 | 25,00 | -1,46% | 514.413,00 |
| 17.04.2025 | 24,93 | 25,64 | 24,93 | 25,37 | 1,97% | 466.112,00 |
| 16.04.2025 | 25,00 | 25,21 | 24,59 | 24,88 | -1,62% | 688.909,00 |
| 15.04.2025 | 25,33 | 25,63 | 24,98 | 25,29 | -1,06% | 860.220,00 |
| 14.04.2025 | 26,20 | 26,20 | 25,03 | 25,56 | 1,27% | 699.490,00 |
| 11.04.2025 | 25,49 | 25,62 | 24,70 | 25,24 | -1,37% | 438.923,00 |
| 10.04.2025 | 26,03 | 26,07 | 24,95 | 25,59 | -3,94% | 663.033,00 |
| 09.04.2025 | 24,02 | 27,07 | 23,84 | 26,64 | 10,04% | 800.600,00 |
| 08.04.2025 | 26,11 | 26,11 | 23,93 | 24,21 | -3,04% | 944.003,00 |
| 07.04.2025 | 24,35 | 25,84 | 23,50 | 24,97 | -0,48% | 976.068,00 |
| 04.04.2025 | 25,45 | 25,70 | 24,34 | 25,09 | -5,85% | 1.057.089,00 |
| 03.04.2025 | 27,52 | 27,86 | 26,37 | 26,65 | -7,66% | 722.336,00 |
| 02.04.2025 | 27,79 | 28,88 | 27,79 | 28,86 | 2,60% | 959.352,00 |
| 01.04.2025 | 27,97 | 28,22 | 27,55 | 28,13 | 0,25% | 614.923,00 |
| 31.03.2025 | 28,09 | 28,24 | 27,67 | 28,06 | -1,37% | 870.824,00 |
| 28.03.2025 | 28,99 | 29,13 | 28,00 | 28,45 | -1,90% | 687.274,00 |
| 27.03.2025 | 29,44 | 29,44 | 28,93 | 29,00 | -1,26% | 381.463,00 |
| 26.03.2025 | 29,59 | 29,69 | 29,17 | 29,37 | -0,74% | 311.985,00 |
| 25.03.2025 | 29,58 | 29,71 | 29,22 | 29,59 | -0,17% | 440.135,00 |
| 24.03.2025 | 29,87 | 29,91 | 29,46 | 29,64 | 0,88% | 360.180,00 |
| 21.03.2025 | 29,29 | 29,49 | 29,07 | 29,38 | -0,84% | 1.258.878,00 |
| 20.03.2025 | 29,18 | 29,81 | 29,18 | 29,63 | 0,47% | 399.137,00 |
| 19.03.2025 | 29,19 | 29,73 | 29,13 | 29,49 | 1,17% | 664.523,00 |
| 18.03.2025 | 29,39 | 29,55 | 29,01 | 29,15 | -1,12% | 580.443,00 |
| 17.03.2025 | 29,37 | 29,81 | 29,17 | 29,48 | 0,99% | 488.064,00 |
| 14.03.2025 | 28,90 | 29,36 | 28,65 | 29,19 | 1,00% | 747.973,00 |
| 13.03.2025 | 29,12 | 29,26 | 28,67 | 28,90 | -0,38% | 381.540,00 |
| 12.03.2025 | 29,61 | 29,61 | 28,85 | 29,01 | -1,29% | 598.218,00 |
| 11.03.2025 | 29,40 | 29,86 | 29,28 | 29,39 | 0,41% | 533.390,00 |
| 10.03.2025 | 29,31 | 29,68 | 29,06 | 29,27 | -1,88% | 725.846,00 |
| 07.03.2025 | 29,74 | 30,05 | 29,08 | 29,83 | 0,17% | 473.985,00 |
| 06.03.2025 | 29,55 | 30,30 | 29,25 | 29,78 | -0,20% | 563.919,00 |
| 05.03.2025 | 29,52 | 29,99 | 29,32 | 29,84 | 1,36% | 679.419,00 |
| 04.03.2025 | 29,71 | 30,00 | 29,22 | 29,44 | -2,16% | 659.585,00 |
| 03.03.2025 | 31,35 | 31,41 | 29,80 | 30,09 | -3,22% | 792.910,00 |
| 28.02.2025 | 30,93 | 31,12 | 30,60 | 31,09 | 0,32% | 630.031,00 |
| 27.02.2025 | 31,04 | 31,35 | 30,46 | 30,99 | -0,55% | 582.066,00 |
| 26.02.2025 | 31,14 | 31,63 | 30,93 | 31,16 | 1,23% | 537.989,00 |
| 25.02.2025 | 30,73 | 31,12 | 30,41 | 30,78 | 1,55% | 706.216,00 |
| 24.02.2025 | 30,48 | 31,25 | 30,28 | 30,31 | 0,30% | 1.014.228,00 |
| 21.02.2025 | 31,62 | 31,79 | 29,92 | 30,22 | -3,64% | 933.153,00 |