28,818$
-0,08%
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 29,40 | 29,43 | 28,64 | 28,84 | -1,17% | 592.939,00 |
| 06.01.2026 | 28,74 | 29,39 | 28,06 | 29,18 | 9,78% | 1.069.531,00 |
| 05.01.2026 | 26,89 | 27,47 | 26,50 | 26,58 | -1,37% | 804.660,00 |
| 02.01.2026 | 26,47 | 27,02 | 26,22 | 26,95 | 1,93% | 549.081,00 |
| 31.12.2025 | 26,94 | 26,94 | 26,35 | 26,44 | -1,82% | 524.372,00 |
| 30.12.2025 | 27,07 | 27,18 | 26,91 | 26,93 | -0,59% | 562.106,00 |
| 29.12.2025 | 27,52 | 27,52 | 26,95 | 27,09 | -1,49% | 492.587,00 |
| 26.12.2025 | 27,87 | 27,87 | 27,37 | 27,50 | -1,15% | 360.010,00 |
| 24.12.2025 | 27,86 | 27,92 | 27,63 | 27,82 | -0,43% | 228.310,00 |
| 23.12.2025 | 28,18 | 28,36 | 27,77 | 27,94 | -1,31% | 402.475,00 |
| 22.12.2025 | 28,43 | 28,71 | 28,20 | 28,31 | -0,42% | 564.356,00 |
| 19.12.2025 | 28,66 | 28,74 | 28,15 | 28,43 | -0,52% | 2.963.306,00 |
| 18.12.2025 | 28,69 | 28,89 | 28,41 | 28,58 | 0,25% | 763.884,00 |
| 17.12.2025 | 28,22 | 28,62 | 28,15 | 28,51 | 0,99% | 478.507,00 |
| 16.12.2025 | 28,35 | 28,61 | 28,07 | 28,23 | -0,32% | 467.152,00 |
| 15.12.2025 | 28,61 | 28,63 | 28,22 | 28,32 | 0,04% | 484.259,00 |
| 12.12.2025 | 28,52 | 28,65 | 28,05 | 28,31 | -0,18% | 563.412,00 |
| 11.12.2025 | 28,48 | 28,67 | 28,29 | 28,36 | 0,28% | 478.198,00 |
| 10.12.2025 | 27,69 | 28,45 | 27,53 | 28,28 | 1,76% | 761.260,00 |
| 09.12.2025 | 27,44 | 27,89 | 27,28 | 27,79 | 1,16% | 417.884,00 |
| 08.12.2025 | 27,72 | 28,05 | 27,42 | 27,47 | -0,65% | 700.288,00 |
| 05.12.2025 | 27,56 | 27,79 | 27,45 | 27,65 | 0,07% | 417.653,00 |
| 04.12.2025 | 27,35 | 28,19 | 27,21 | 27,63 | 1,84% | 549.639,00 |
| 03.12.2025 | 26,55 | 27,30 | 26,33 | 27,13 | 2,26% | 366.390,00 |
| 02.12.2025 | 26,59 | 26,66 | 26,25 | 26,53 | 0,57% | 371.922,00 |
| 01.12.2025 | 26,35 | 26,73 | 26,33 | 26,38 | -0,53% | 674.653,00 |
| 28.11.2025 | 26,61 | 26,68 | 26,36 | 26,52 | 0,19% | 244.249,00 |
| 26.11.2025 | 26,32 | 26,77 | 26,32 | 26,47 | 0,34% | 659.295,00 |
| 25.11.2025 | 25,92 | 26,50 | 25,80 | 26,38 | 2,97% | 524.796,00 |
| 24.11.2025 | 25,73 | 25,83 | 25,43 | 25,62 | -0,70% | 693.926,00 |
| 21.11.2025 | 25,55 | 26,15 | 25,37 | 25,80 | 1,18% | 594.753,00 |
| 20.11.2025 | 25,50 | 25,80 | 25,25 | 25,50 | 1,15% | 486.545,00 |
| 19.11.2025 | 25,00 | 25,26 | 25,00 | 25,21 | 0,00% | 501.345,00 |
| 18.11.2025 | 24,99 | 25,92 | 24,76 | 25,21 | 0,60% | 526.631,00 |
| 17.11.2025 | 25,26 | 25,43 | 24,90 | 25,06 | -1,57% | 644.669,00 |
| 14.11.2025 | 25,32 | 25,47 | 24,96 | 25,46 | 0,55% | 421.213,00 |
| 13.11.2025 | 25,55 | 25,61 | 25,03 | 25,32 | -0,12% | 787.495,00 |
| 12.11.2025 | 24,96 | 25,65 | 24,93 | 25,35 | 1,81% | 809.174,00 |
| 11.11.2025 | 26,00 | 26,12 | 24,89 | 24,90 | -3,64% | 491.042,00 |
| 10.11.2025 | 25,92 | 26,12 | 25,76 | 25,84 | 0,74% | 450.415,00 |
| 07.11.2025 | 26,31 | 26,31 | 25,58 | 25,65 | -0,97% | 658.726,00 |
| 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 |