24,900$
2,13%
Echtzeit-Aktienkurs Trinity Industries
Bid:
Ask:
Aktienkurse zur Trinity Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.02.2025 | 33,53 | 33,53 | 30,50 | 31,36 | -8,33% | 1.228.265,00 |
| 19.02.2025 | 34,20 | 34,52 | 33,72 | 34,21 | -1,04% | 800.410,00 |
| 18.02.2025 | 34,51 | 34,89 | 34,27 | 34,57 | 0,52% | 803.427,00 |
| 14.02.2025 | 35,49 | 35,50 | 34,12 | 34,39 | -2,22% | 737.332,00 |
| 13.02.2025 | 35,73 | 36,04 | 35,16 | 35,17 | -0,87% | 431.273,00 |
| 12.02.2025 | 36,48 | 36,51 | 35,27 | 35,48 | -4,67% | 509.252,00 |
| 11.02.2025 | 36,87 | 37,62 | 36,87 | 37,22 | 0,46% | 305.326,00 |
| 10.02.2025 | 37,35 | 37,35 | 36,85 | 37,05 | -0,24% | 243.385,00 |
| 07.02.2025 | 37,68 | 38,04 | 37,09 | 37,14 | -1,51% | 379.842,00 |
| 06.02.2025 | 37,90 | 38,14 | 37,48 | 37,71 | 0,16% | 354.423,00 |
| 05.02.2025 | 37,38 | 37,69 | 37,26 | 37,65 | 1,21% | 407.870,00 |
| 04.02.2025 | 36,54 | 37,38 | 36,53 | 37,20 | 1,89% | 370.050,00 |
| 03.02.2025 | 36,94 | 37,25 | 35,86 | 36,51 | -3,49% | 653.556,00 |
| 31.01.2025 | 38,22 | 38,34 | 37,50 | 37,83 | -1,23% | 753.678,00 |
| 30.01.2025 | 38,05 | 38,80 | 37,98 | 38,30 | 1,56% | 291.245,00 |
| 29.01.2025 | 37,78 | 38,60 | 37,66 | 37,71 | -0,13% | 385.515,00 |
| 28.01.2025 | 38,32 | 38,64 | 37,58 | 37,76 | -1,72% | 415.123,00 |
| 27.01.2025 | 39,10 | 39,22 | 38,12 | 38,42 | -2,61% | 636.100,00 |
| 24.01.2025 | 39,14 | 39,60 | 39,01 | 39,45 | 0,28% | 374.302,00 |
| 23.01.2025 | 38,63 | 39,83 | 38,11 | 39,34 | 2,50% | 472.839,00 |
| 22.01.2025 | 38,33 | 38,90 | 38,20 | 38,38 | -0,34% | 423.539,00 |
| 21.01.2025 | 38,74 | 39,19 | 38,32 | 38,51 | 0,86% | 493.280,00 |
| 17.01.2025 | 38,00 | 38,34 | 37,76 | 38,18 | 1,60% | 482.825,00 |
| 16.01.2025 | 37,50 | 37,93 | 37,24 | 37,58 | -0,21% | 355.640,00 |
| 15.01.2025 | 38,00 | 38,12 | 37,52 | 37,66 | 0,53% | 626.258,00 |
| 14.01.2025 | 36,65 | 37,66 | 36,65 | 37,46 | 3,45% | 447.565,00 |
| 13.01.2025 | 34,89 | 36,24 | 34,89 | 36,21 | 3,61% | 468.420,00 |
| 10.01.2025 | 34,22 | 35,29 | 34,07 | 34,95 | 0,37% | 538.896,00 |
| 08.01.2025 | 35,00 | 35,08 | 33,90 | 34,82 | -1,36% | 793.067,00 |
| 07.01.2025 | 36,29 | 36,49 | 35,09 | 35,30 | -2,51% | 459.542,00 |
| 06.01.2025 | 36,05 | 36,72 | 35,84 | 36,21 | 0,75% | 558.406,00 |
| 03.01.2025 | 35,22 | 36,04 | 34,91 | 35,94 | 2,45% | 347.636,00 |
| 02.01.2025 | 35,34 | 35,68 | 34,77 | 35,08 | -0,06% | 333.454,00 |
| 31.12.2024 | 35,57 | 35,79 | 35,04 | 35,10 | -0,48% | 375.903,00 |
| 30.12.2024 | 35,37 | 35,53 | 34,88 | 35,27 | -0,59% | 1.022.742,00 |
| 27.12.2024 | 35,62 | 36,05 | 35,13 | 35,48 | -1,20% | 217.164,00 |
| 26.12.2024 | 35,69 | 36,02 | 35,36 | 35,91 | 0,22% | 227.068,00 |
| 24.12.2024 | 35,20 | 35,85 | 34,99 | 35,83 | 1,88% | 127.890,00 |
| 23.12.2024 | 35,60 | 35,67 | 34,90 | 35,17 | -1,65% | 560.508,00 |
| 20.12.2024 | 35,15 | 36,59 | 35,15 | 35,76 | 1,07% | 1.927.014,00 |
| 19.12.2024 | 35,38 | 36,09 | 35,32 | 35,38 | 1,17% | 588.757,00 |
| 18.12.2024 | 36,85 | 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 | 37,38 | 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 | 37,89 | 37,97 | 37,36 | 37,38 | -1,40% | 313.604,00 |
| 11.12.2024 | 38,89 | 39,00 | 37,88 | 37,91 | -1,20% | 442.905,00 |
| 10.12.2024 | 37,38 | 38,81 | 36,71 | 38,37 | 2,70% | 500.283,00 |
| 09.12.2024 | 38,26 | 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 |