29,314$
1,43%
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 37,51 | 37,83 | 37,29 | 37,35 | -0,51% | 312.111,00 |
| 04.12.2024 | 37,11 | 37,73 | 37,04 | 37,54 | 0,51% | 332.357,00 |
| 03.12.2024 | 37,78 | 37,79 | 37,18 | 37,35 | -0,85% | 350.988,00 |
| 02.12.2024 | 37,69 | 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 | 37,46 | 37,87 | 37,14 | 37,68 | -0,50% | 462.789,00 |
| 25.11.2024 | 37,87 | 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 | 37,15 | 37,73 | 36,96 | 37,17 | 0,32% | 456.385,00 |
| 20.11.2024 | 37,96 | 38,16 | 36,62 | 37,05 | -2,45% | 537.378,00 |
| 19.11.2024 | 37,09 | 38,00 | 37,09 | 37,98 | 1,44% | 304.176,00 |
| 18.11.2024 | 37,13 | 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 | 38,19 | 38,38 | 36,88 | 37,37 | -1,32% | 387.933,00 |
| 13.11.2024 | 38,50 | 38,51 | 37,67 | 37,87 | -1,07% | 470.251,00 |
| 12.11.2024 | 38,17 | 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% | 370.670,00 |
| 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 |