25,880$
-0,08%
Echtzeit-Aktienkurs Trinity Industries
Bid:
Ask:
Aktienkurse zur Trinity Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 26,06 | 26,31 | 25,58 | 25,65 | -0,97% | 658.034,00 |
| 06.11.2025 | 26,21 | 26,33 | 25,86 | 25,90 | -1,37% | 874.566,00 |
| 05.11.2025 | 26,19 | 26,47 | 25,96 | 26,26 | 0,57% | 715.536,00 |
| 04.11.2025 | 26,45 | 26,56 | 26,03 | 26,11 | -1,99% | 902.324,00 |
| 03.11.2025 | 27,10 | 27,28 | 26,60 | 26,64 | -2,67% | 589.433,00 |
| 31.10.2025 | 26,89 | 27,69 | 26,53 | 27,37 | 1,18% | 741.311,00 |
| 30.10.2025 | 27,29 | 28,74 | 26,60 | 27,05 | -2,80% | 1.158.193,00 |
| 29.10.2025 | 27,55 | 28,33 | 27,30 | 27,83 | -1,45% | 603.045,00 |
| 28.10.2025 | 27,96 | 28,31 | 27,74 | 28,24 | 0,14% | 357.693,00 |
| 27.10.2025 | 28,17 | 28,35 | 28,10 | 28,20 | -0,25% | 287.809,00 |
| 24.10.2025 | 28,29 | 28,49 | 28,13 | 28,27 | 1,04% | 254.241,00 |
| 23.10.2025 | 27,91 | 28,01 | 27,75 | 27,98 | 0,17% | 290.838,00 |
| 22.10.2025 | 28,03 | 28,29 | 27,87 | 27,93 | -0,64% | 365.966,00 |
| 21.10.2025 | 28,19 | 28,37 | 28,00 | 28,11 | -0,81% | 327.507,00 |
| 20.10.2025 | 28,08 | 28,39 | 28,03 | 28,34 | 1,68% | 286.184,00 |
| 17.10.2025 | 27,93 | 28,07 | 27,72 | 27,87 | -0,60% | - |
| 16.10.2025 | 28,42 | 28,42 | 27,85 | 28,04 | -0,50% | 332.034,00 |
| 15.10.2025 | 27,93 | 28,47 | 27,85 | 28,18 | 0,25% | 338.105,00 |
| 14.10.2025 | 27,25 | 28,28 | 27,25 | 28,11 | 1,88% | 385.502,00 |
| 13.10.2025 | 27,47 | 27,78 | 27,37 | 27,59 | 1,62% | 325.850,00 |
| 10.10.2025 | 27,93 | 28,00 | 27,05 | 27,15 | -2,37% | 427.216,00 |
| 09.10.2025 | 28,17 | 28,17 | 27,64 | 27,81 | -0,93% | 356.820,00 |
| 08.10.2025 | 27,70 | 28,16 | 27,54 | 28,07 | 1,85% | 354.917,00 |
| 07.10.2025 | 27,89 | 27,92 | 27,44 | 27,56 | -1,43% | 487.639,00 |
| 06.10.2025 | 28,18 | 28,35 | 27,87 | 27,96 | -0,43% | 509.844,00 |
| 03.10.2025 | 27,96 | 28,40 | 27,87 | 28,08 | 1,12% | 338.659,00 |
| 02.10.2025 | 27,78 | 28,02 | 27,57 | 27,77 | -0,07% | 392.679,00 |
| 01.10.2025 | 27,82 | 28,15 | 27,73 | 27,79 | -0,89% | 351.846,00 |
| 30.09.2025 | 27,83 | 28,04 | 27,65 | 28,04 | 0,72% | 350.099,00 |
| 29.09.2025 | 28,12 | 28,14 | 27,65 | 27,84 | -0,71% | 425.747,00 |
| 26.09.2025 | 27,78 | 28,14 | 27,77 | 28,04 | 0,86% | 267.933,00 |
| 25.09.2025 | 27,75 | 27,87 | 27,51 | 27,80 | -0,07% | 347.135,00 |
| 24.09.2025 | 28,26 | 28,41 | 27,68 | 27,82 | -1,42% | 339.630,00 |
| 23.09.2025 | 28,38 | 28,79 | 28,11 | 28,22 | -0,14% | 462.436,00 |
| 22.09.2025 | 28,01 | 28,43 | 27,63 | 28,26 | 0,75% | 563.488,00 |
| 19.09.2025 | 28,71 | 28,71 | 27,79 | 28,05 | -1,96% | 1.621.084,00 |
| 18.09.2025 | 27,83 | 28,66 | 27,76 | 28,61 | 3,14% | 609.965,00 |
| 17.09.2025 | 27,99 | 28,71 | 27,60 | 27,74 | -0,39% | 624.313,00 |
| 16.09.2025 | 28,35 | 28,43 | 27,83 | 27,85 | -1,73% | 623.147,00 |
| 15.09.2025 | 28,31 | 28,66 | 28,10 | 28,34 | 0,67% | 366.383,00 |
| 12.09.2025 | 28,44 | 28,49 | 28,12 | 28,15 | -1,44% | 638.346,00 |
| 11.09.2025 | 28,11 | 28,83 | 28,07 | 28,56 | 1,31% | 405.284,00 |
| 10.09.2025 | 28,09 | 28,33 | 28,06 | 28,19 | 0,07% | 377.587,00 |
| 09.09.2025 | 28,20 | 28,36 | 27,99 | 28,17 | -0,56% | 393.381,00 |
| 08.09.2025 | 28,63 | 28,64 | 27,87 | 28,33 | -0,84% | 423.024,00 |
| 05.09.2025 | 28,56 | 28,92 | 28,15 | 28,57 | -0,07% | 408.059,00 |
| 04.09.2025 | 28,10 | 28,64 | 27,91 | 28,59 | 2,51% | 494.848,00 |
| 03.09.2025 | 28,33 | 28,56 | 27,72 | 27,89 | -1,93% | 473.588,00 |
| 02.09.2025 | 28,10 | 28,52 | 28,02 | 28,44 | 0,07% | 634.008,00 |
| 29.08.2025 | 28,59 | 28,72 | 28,16 | 28,42 | -0,66% | 518.077,00 |
| 28.08.2025 | 29,01 | 29,01 | 28,40 | 28,61 | -0,63% | 527.439,00 |
| 27.08.2025 | 28,41 | 28,79 | 28,41 | 28,79 | 0,84% | 416.881,00 |
| 26.08.2025 | 28,48 | 28,75 | 28,38 | 28,55 | 0,35% | 497.185,00 |
| 25.08.2025 | 28,85 | 29,00 | 28,43 | 28,45 | -1,90% | 421.588,00 |
| 22.08.2025 | 27,93 | 29,27 | 27,93 | 29,00 | 4,09% | 550.929,00 |
| 21.08.2025 | 27,73 | 28,01 | 27,51 | 27,86 | -0,04% | 443.390,00 |
| 20.08.2025 | 28,00 | 28,23 | 27,75 | 27,87 | -0,89% | 616.507,00 |
| 19.08.2025 | 27,95 | 28,26 | 27,83 | 28,12 | 1,15% | 475.294,00 |
| 18.08.2025 | 27,54 | 28,11 | 27,52 | 27,80 | 1,42% | 537.122,00 |
| 15.08.2025 | 28,10 | 28,19 | 27,29 | 27,41 | -2,14% | 497.178,00 |
| 14.08.2025 | 28,50 | 28,57 | 27,78 | 28,01 | -3,01% | 786.144,00 |
| 13.08.2025 | 28,65 | 29,04 | 28,59 | 28,88 | 0,66% | 750.563,00 |
| 12.08.2025 | 27,97 | 28,72 | 27,70 | 28,69 | 3,76% | 943.939,00 |
| 11.08.2025 | 27,32 | 27,77 | 27,29 | 27,65 | 1,73% | 1.305.433,00 |
| 08.08.2025 | 27,51 | 27,63 | 27,15 | 27,18 | -0,55% | 932.434,00 |
| 07.08.2025 | 27,22 | 27,33 | 26,90 | 27,33 | 1,26% | 1.149.475,00 |
| 06.08.2025 | 26,50 | 27,16 | 26,36 | 26,99 | 2,47% | 1.454.589,00 |
| 05.08.2025 | 24,62 | 26,37 | 24,50 | 26,34 | 6,99% | 1.491.688,00 |
| 04.08.2025 | 24,19 | 24,65 | 24,15 | 24,62 | 1,90% | 930.464,00 |
| 01.08.2025 | 23,04 | 24,23 | 22,91 | 24,16 | 3,69% | 1.308.455,00 |
| 31.07.2025 | 24,45 | 25,06 | 22,38 | 23,30 | -6,73% | 1.606.521,00 |
| 30.07.2025 | 25,36 | 25,59 | 24,91 | 24,98 | -1,23% | 981.946,00 |
| 29.07.2025 | 26,13 | 26,37 | 25,18 | 25,29 | -3,84% | 841.031,00 |
| 28.07.2025 | 26,36 | 26,48 | 26,17 | 26,30 | -0,15% | 450.049,00 |
| 25.07.2025 | 26,32 | 26,34 | 26,02 | 26,34 | 1,04% | 802.977,00 |
| 24.07.2025 | 26,66 | 26,66 | 26,02 | 26,07 | -2,80% | 479.858,00 |
| 23.07.2025 | 26,94 | 27,01 | 26,69 | 26,82 | 0,83% | 484.787,00 |
| 22.07.2025 | 26,08 | 26,86 | 26,08 | 26,60 | 2,19% | 541.554,00 |
| 21.07.2025 | 26,49 | 26,49 | 26,02 | 26,03 | -0,95% | 529.769,00 |
| 18.07.2025 | 26,94 | 27,01 | 26,17 | 26,28 | -2,01% | 590.219,00 |
| 17.07.2025 | 26,69 | 27,05 | 26,68 | 26,82 | 0,52% | 782.209,00 |
| 16.07.2025 | 26,89 | 27,02 | 26,32 | 26,68 | -0,78% | 538.915,00 |
| 15.07.2025 | 27,42 | 27,42 | 26,87 | 26,89 | -2,75% | 697.263,00 |
| 14.07.2025 | 27,70 | 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 | 28,03 | 28,59 | 28,03 | 28,32 | 1,32% | 499.454,00 |
| 09.07.2025 | 28,62 | 28,68 | 27,66 | 27,95 | -2,07% | 676.993,00 |
| 08.07.2025 | 28,64 | 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 | 28,27 | 29,03 | 28,09 | 28,94 | 4,63% | 1.206.972,00 |
| 01.07.2025 | 26,87 | 28,08 | 26,86 | 27,66 | 2,41% | 709.558,00 |
| 30.06.2025 | 27,07 | 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 | 26,60 | 26,63 | 26,22 | 26,34 | -1,16% | 685.380,00 |
| 24.06.2025 | 26,33 | 26,67 | 26,21 | 26,65 | 1,91% | 463.951,00 |
| 23.06.2025 | 25,77 | 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 |