35,871$
1,39%
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 35,15 | 36,59 | 35,15 | 35,76 | 1,07% | 1.927.014,00 |
| 19.12.2024 | 35,33 | 36,09 | 35,32 | 35,38 | 1,17% | 588.757,00 |
| 18.12.2024 | 36,92 | 37,18 | 34,50 | 34,97 | -4,66% | 633.554,00 |
| 17.12.2024 | 37,50 | 37,66 | 36,04 | 36,68 | -2,91% | 603.631,00 |
| 16.12.2024 | 37,50 | 37,82 | 37,11 | 37,78 | 1,23% | 420.317,00 |
| 13.12.2024 | 37,28 | 37,71 | 37,22 | 37,32 | -0,16% | 319.971,00 |
| 12.12.2024 | 37,51 | 37,97 | 37,36 | 37,38 | -1,40% | 313.604,00 |
| 11.12.2024 | 38,68 | 39,00 | 37,88 | 37,91 | -1,20% | 442.905,00 |
| 10.12.2024 | 37,36 | 38,81 | 36,71 | 38,37 | 2,70% | 500.283,00 |
| 09.12.2024 | 38,07 | 38,46 | 37,28 | 37,36 | -1,63% | 503.988,00 |
| 06.12.2024 | 37,89 | 38,10 | 37,39 | 37,98 | 1,69% | 435.041,00 |
| 05.12.2024 | 37,54 | 37,83 | 37,29 | 37,35 | -0,51% | 312.111,00 |
| 04.12.2024 | 37,04 | 37,73 | 37,04 | 37,54 | 0,51% | 332.357,00 |
| 03.12.2024 | 37,79 | 37,79 | 37,18 | 37,35 | -0,85% | 350.988,00 |
| 02.12.2024 | 37,44 | 38,10 | 37,07 | 37,67 | -0,08% | 405.438,00 |
| 29.11.2024 | 37,73 | 38,10 | 37,60 | 37,70 | 0,67% | 247.999,00 |
| 27.11.2024 | 37,82 | 38,07 | 37,43 | 37,45 | -0,61% | 336.380,00 |
| 26.11.2024 | 37,34 | 37,87 | 37,14 | 37,68 | -0,50% | 462.789,00 |
| 25.11.2024 | 37,99 | 38,54 | 37,86 | 37,87 | 0,85% | 552.087,00 |
| 22.11.2024 | 37,37 | 37,95 | 37,25 | 37,55 | 1,02% | 645.870,00 |
| 21.11.2024 | 37,23 | 37,73 | 36,96 | 37,17 | 0,32% | 456.385,00 |
| 20.11.2024 | 38,00 | 38,16 | 36,62 | 37,05 | -2,45% | 537.378,00 |
| 19.11.2024 | 37,20 | 38,00 | 37,09 | 37,98 | 1,44% | 304.176,00 |
| 18.11.2024 | 37,15 | 37,60 | 37,10 | 37,44 | 0,59% | 399.546,00 |
| 15.11.2024 | 37,80 | 37,87 | 36,85 | 37,22 | -0,40% | 375.997,00 |
| 14.11.2024 | 38,03 | 38,38 | 36,88 | 37,37 | -1,32% | 387.933,00 |
| 13.11.2024 | 38,39 | 38,51 | 37,67 | 37,87 | -1,07% | 470.251,00 |
| 12.11.2024 | 38,27 | 38,69 | 38,00 | 38,28 | 0,21% | 1.733.902,00 |
| 11.11.2024 | 37,95 | 38,36 | 37,52 | 38,20 | 2,85% | 610.096,00 |
| 08.11.2024 | 36,87 | 37,53 | 36,81 | 37,14 | 0,76% | 662.389,00 |
| 07.11.2024 | 36,91 | 37,35 | 36,39 | 36,86 | -0,38% | 703.756,00 |
| 06.11.2024 | 35,99 | 37,54 | 35,75 | 37,00 | 9,47% | 993.814,00 |
| 05.11.2024 | 32,88 | 33,95 | 32,88 | 33,80 | 2,39% | 352.431,00 |
| 04.11.2024 | 32,30 | 33,33 | 32,26 | 33,01 | 1,32% | 370.663,00 |
| 01.11.2024 | 34,46 | 34,51 | 32,47 | 32,58 | -4,96% | 704.768,00 |
| 31.10.2024 | 34,54 | 35,80 | 34,27 | 34,28 | -4,06% | 435.606,00 |
| 30.10.2024 | 35,52 | 36,11 | 35,52 | 35,73 | 0,25% | 469.221,00 |
| 29.10.2024 | 35,94 | 35,99 | 35,52 | 35,64 | -1,41% | 315.835,00 |
| 28.10.2024 | 35,72 | 36,40 | 35,69 | 36,15 | 2,00% | 450.668,00 |
| 25.10.2024 | 35,98 | 36,10 | 35,43 | 35,44 | -0,89% | 390.499,00 |
| 24.10.2024 | 35,03 | 35,79 | 35,01 | 35,76 | 2,88% | 534.426,00 |
| 23.10.2024 | 34,68 | 34,93 | 34,56 | 34,76 | -0,06% | 362.120,00 |
| 22.10.2024 | 34,39 | 34,81 | 33,97 | 34,78 | 1,73% | 381.404,00 |
| 21.10.2024 | 34,71 | 35,35 | 34,19 | 34,19 | -3,25% | 611.405,00 |
| 18.10.2024 | 35,51 | 35,70 | 35,28 | 35,34 | 0,40% | 326.931,00 |
| 17.10.2024 | 35,73 | 35,73 | 34,98 | 35,20 | -1,59% | 375.589,00 |
| 16.10.2024 | 35,63 | 36,30 | 35,60 | 35,77 | 1,59% | 522.091,00 |
| 15.10.2024 | 36,22 | 36,45 | 35,21 | 35,21 | -3,88% | 1.021.424,00 |
| 14.10.2024 | 35,79 | 36,69 | 35,25 | 36,63 | 1,81% | 390.897,00 |
| 11.10.2024 | 35,57 | 36,70 | 35,57 | 35,98 | 1,47% | 607.019,00 |
| 10.10.2024 | 34,97 | 35,65 | 34,75 | 35,46 | 1,00% | 482.892,00 |
| 09.10.2024 | 34,08 | 35,27 | 34,08 | 35,11 | 2,57% | 678.218,00 |
| 08.10.2024 | 34,19 | 34,26 | 33,74 | 34,23 | 0,20% | 585.254,00 |
| 07.10.2024 | 33,78 | 34,44 | 33,77 | 34,16 | 0,50% | 417.257,00 |
| 04.10.2024 | 33,88 | 34,00 | 33,54 | 33,99 | 1,98% | 260.717,00 |
| 03.10.2024 | 33,54 | 33,57 | 32,89 | 33,33 | -1,45% | 296.749,00 |
| 02.10.2024 | 33,84 | 34,12 | 33,57 | 33,82 | -0,50% | 344.356,00 |
| 01.10.2024 | 34,65 | 34,74 | 33,73 | 33,99 | -2,44% | 448.173,00 |
| 30.09.2024 | 34,29 | 34,97 | 34,01 | 34,84 | 1,37% | 526.056,00 |
| 27.09.2024 | 34,29 | 34,74 | 34,09 | 34,37 | 1,27% | 455.186,00 |
| 26.09.2024 | 34,40 | 34,73 | 33,94 | 33,94 | -0,32% | 388.844,00 |
| 25.09.2024 | 34,25 | 34,45 | 33,91 | 34,05 | -0,41% | 412.850,00 |
| 24.09.2024 | 34,20 | 34,29 | 33,80 | 34,19 | 0,56% | 305.068,00 |
| 23.09.2024 | 34,33 | 34,50 | 33,93 | 34,00 | -0,58% | 362.839,00 |
| 20.09.2024 | 34,04 | 34,65 | 33,72 | 34,20 | 0,21% | 1.593.794,00 |
| 19.09.2024 | 33,96 | 34,14 | 33,16 | 34,13 | 2,80% | 556.259,00 |
| 18.09.2024 | 33,15 | 33,97 | 32,57 | 33,20 | 0,21% | 562.749,00 |
| 17.09.2024 | 32,83 | 33,44 | 32,67 | 33,13 | 1,88% | 482.070,00 |
| 16.09.2024 | 32,12 | 32,58 | 31,98 | 32,52 | 1,94% | 372.738,00 |
| 13.09.2024 | 31,15 | 32,00 | 30,96 | 31,90 | 3,67% | 725.691,00 |
| 12.09.2024 | 30,75 | 31,02 | 30,46 | 30,77 | 0,85% | 560.021,00 |
| 11.09.2024 | 30,36 | 30,70 | 29,66 | 30,51 | -0,33% | 430.218,00 |
| 10.09.2024 | 30,59 | 30,64 | 30,12 | 30,61 | 0,20% | 399.459,00 |
| 09.09.2024 | 30,80 | 30,92 | 30,43 | 30,55 | -1,61% | 523.288,00 |
| 06.09.2024 | 32,37 | 32,61 | 30,78 | 31,05 | -4,23% | 548.820,00 |
| 05.09.2024 | 32,17 | 32,47 | 31,59 | 32,42 | 1,03% | 438.886,00 |
| 04.09.2024 | 31,96 | 32,27 | 31,79 | 32,09 | -0,16% | 394.674,00 |
| 03.09.2024 | 32,70 | 32,91 | 31,82 | 32,14 | -2,64% | 600.136,00 |
| 30.08.2024 | 32,73 | 33,02 | 32,43 | 33,01 | 0,43% | 407.489,00 |
| 29.08.2024 | 32,80 | 33,20 | 32,54 | 32,87 | 0,55% | 606.086,00 |
| 28.08.2024 | 32,17 | 32,83 | 32,17 | 32,69 | 1,27% | 635.487,00 |
| 27.08.2024 | 32,36 | 32,51 | 32,14 | 32,28 | -0,52% | 412.283,00 |
| 26.08.2024 | 32,87 | 32,92 | 32,37 | 32,45 | -0,12% | 363.402,00 |
| 23.08.2024 | 32,20 | 32,75 | 31,87 | 32,49 | 1,72% | 615.018,00 |
| 22.08.2024 | 32,30 | 32,30 | 31,85 | 31,94 | -0,71% | 369.023,00 |
| 21.08.2024 | 32,11 | 32,27 | 31,85 | 32,17 | 0,66% | 327.877,00 |
| 20.08.2024 | 32,51 | 32,62 | 31,82 | 31,96 | -2,20% | 237.848,00 |
| 19.08.2024 | 32,35 | 32,70 | 32,16 | 32,68 | 1,05% | 361.764,00 |
| 16.08.2024 | 32,12 | 32,48 | 31,96 | 32,34 | 0,43% | 453.398,00 |
| 15.08.2024 | 32,76 | 32,85 | 32,14 | 32,20 | 0,41% | 615.085,00 |
| 14.08.2024 | 32,25 | 32,25 | 31,71 | 32,07 | -0,09% | 293.457,00 |
| 13.08.2024 | 31,94 | 32,26 | 31,53 | 32,10 | 0,82% | 446.374,00 |
| 12.08.2024 | 32,86 | 32,91 | 31,74 | 31,84 | -3,25% | 454.561,00 |
| 09.08.2024 | 32,83 | 33,14 | 32,37 | 32,91 | 0,21% | 558.279,00 |
| 08.08.2024 | 33,22 | 33,62 | 32,50 | 32,84 | 0,31% | 1.119.742,00 |
| 07.08.2024 | 33,96 | 33,96 | 32,69 | 32,74 | -2,47% | 665.104,00 |
| 06.08.2024 | 33,43 | 34,40 | 33,19 | 33,57 | 0,30% | 679.598,00 |
| 05.08.2024 | 32,14 | 34,11 | 31,72 | 33,47 | -1,47% | 988.037,00 |
| 02.08.2024 | 34,65 | 34,77 | 32,59 | 33,97 | -6,93% | 1.089.484,00 |
| 01.08.2024 | 35,00 | 37,04 | 34,76 | 36,50 | 10,41% | 1.675.372,00 |