31,041$
-4,25%
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 33,02 | 33,68 | 32,54 | 33,06 | 0,67% | 538.240,00 |
| 30.07.2024 | 32,98 | 33,45 | 32,71 | 32,84 | 0,31% | 361.019,00 |
| 29.07.2024 | 33,35 | 33,35 | 32,50 | 32,74 | -1,74% | 413.489,00 |
| 26.07.2024 | 33,92 | 34,24 | 33,12 | 33,32 | 0,12% | 491.044,00 |
| 25.07.2024 | 32,46 | 33,68 | 32,38 | 33,28 | 3,16% | 715.402,00 |
| 24.07.2024 | 32,60 | 33,70 | 32,08 | 32,26 | -1,13% | 895.728,00 |
| 23.07.2024 | 31,37 | 32,73 | 31,28 | 32,63 | 3,29% | 857.379,00 |
| 22.07.2024 | 30,98 | 31,70 | 30,55 | 31,59 | 2,33% | 403.018,00 |
| 19.07.2024 | 31,21 | 31,47 | 30,80 | 30,87 | -1,22% | 364.135,00 |
| 18.07.2024 | 31,01 | 31,89 | 30,96 | 31,25 | -0,03% | 496.552,00 |
| 17.07.2024 | 31,11 | 31,85 | 31,04 | 31,26 | -0,38% | 436.136,00 |
| 16.07.2024 | 30,31 | 31,43 | 30,22 | 31,38 | 4,43% | 597.128,00 |
| 15.07.2024 | 29,49 | 30,35 | 29,40 | 30,05 | 1,83% | 743.365,00 |
| 12.07.2024 | 29,94 | 29,94 | 29,49 | 29,51 | -0,37% | 610.952,00 |
| 11.07.2024 | 29,37 | 29,82 | 28,91 | 29,62 | 3,35% | 1.019.778,00 |
| 10.07.2024 | 28,83 | 28,91 | 28,32 | 28,66 | -0,10% | 684.526,00 |
| 09.07.2024 | 28,75 | 29,12 | 28,35 | 28,69 | -0,31% | 701.293,00 |
| 08.07.2024 | 29,41 | 29,65 | 28,50 | 28,78 | -2,54% | 877.068,00 |
| 05.07.2024 | 29,32 | 29,70 | 28,96 | 29,53 | 0,37% | 345.227,00 |
| 03.07.2024 | 29,39 | 29,72 | 29,29 | 29,42 | 0,41% | 300.653,00 |
| 02.07.2024 | 29,23 | 29,65 | 29,12 | 29,30 | 0,24% | 1.329.453,00 |
| 01.07.2024 | 29,90 | 30,00 | 29,18 | 29,23 | -2,31% | 402.939,00 |
| 28.06.2024 | 29,97 | 30,14 | 29,37 | 29,92 | 0,84% | 3.330.955,00 |
| 27.06.2024 | 29,84 | 29,98 | 29,44 | 29,67 | -0,03% | 509.044,00 |
| 26.06.2024 | 30,04 | 30,14 | 29,65 | 29,68 | -1,59% | 643.225,00 |
| 25.06.2024 | 30,72 | 30,74 | 30,07 | 30,16 | -2,52% | 532.676,00 |
| 24.06.2024 | 30,69 | 31,42 | 30,62 | 30,94 | 0,91% | 429.880,00 |
| 21.06.2024 | 31,12 | 31,19 | 30,51 | 30,66 | -1,76% | 1.541.034,00 |
| 20.06.2024 | 30,65 | 31,29 | 30,44 | 31,21 | 1,96% | 713.001,00 |
| 18.06.2024 | 29,66 | 30,72 | 29,65 | 30,61 | 3,41% | 648.584,00 |
| 17.06.2024 | 28,09 | 29,60 | 27,91 | 29,60 | 5,34% | 833.660,00 |
| 14.06.2024 | 28,38 | 28,42 | 27,52 | 28,10 | -2,67% | 506.007,00 |
| 13.06.2024 | 29,07 | 29,08 | 28,62 | 28,87 | -1,13% | 379.045,00 |
| 12.06.2024 | 29,56 | 29,63 | 28,99 | 29,20 | 1,42% | 419.094,00 |
| 11.06.2024 | 28,82 | 28,88 | 28,44 | 28,79 | -1,27% | 345.619,00 |
| 10.06.2024 | 28,93 | 29,18 | 28,60 | 29,16 | -0,44% | 344.156,00 |
| 07.06.2024 | 29,24 | 29,43 | 28,81 | 29,29 | -1,15% | 339.593,00 |
| 06.06.2024 | 30,24 | 30,41 | 29,51 | 29,63 | -2,40% | 273.948,00 |
| 05.06.2024 | 30,57 | 30,81 | 30,28 | 30,36 | -0,23% | 327.839,00 |
| 04.06.2024 | 31,02 | 31,27 | 30,41 | 30,43 | -2,59% | 408.051,00 |
| 03.06.2024 | 31,85 | 32,00 | 31,02 | 31,24 | -0,67% | 1.394.114,00 |
| 31.05.2024 | 31,13 | 31,49 | 30,95 | 31,45 | 1,13% | 1.093.096,00 |
| 30.05.2024 | 30,82 | 31,11 | 30,79 | 31,10 | 1,97% | 513.308,00 |
| 29.05.2024 | 30,39 | 30,65 | 30,22 | 30,50 | -0,85% | 311.946,00 |
| 28.05.2024 | 30,59 | 31,14 | 30,47 | 30,76 | 1,12% | 470.244,00 |
| 24.05.2024 | 30,01 | 30,45 | 29,71 | 30,42 | 2,36% | 344.744,00 |
| 23.05.2024 | 30,25 | 30,30 | 29,43 | 29,72 | -1,62% | 345.565,00 |
| 22.05.2024 | 30,83 | 30,83 | 30,04 | 30,21 | -2,36% | 315.324,00 |
| 21.05.2024 | 30,66 | 31,00 | 30,50 | 30,94 | 0,62% | 598.467,00 |
| 20.05.2024 | 30,96 | 31,34 | 30,75 | 30,75 | -0,93% | 362.229,00 |
| 17.05.2024 | 31,08 | 31,22 | 30,93 | 31,04 | -0,13% | 232.695,00 |
| 16.05.2024 | 30,64 | 31,11 | 30,47 | 31,08 | 1,11% | 398.489,00 |
| 15.05.2024 | 31,21 | 31,28 | 30,70 | 30,74 | -0,52% | 389.330,00 |
| 14.05.2024 | 31,39 | 31,52 | 30,83 | 30,90 | -0,29% | 494.198,00 |
| 13.05.2024 | 31,44 | 31,59 | 30,98 | 30,99 | -0,80% | 438.518,00 |
| 10.05.2024 | 31,20 | 31,27 | 30,70 | 31,24 | 0,58% | 304.908,00 |
| 09.05.2024 | 30,84 | 31,07 | 30,58 | 31,06 | 1,27% | 382.829,00 |
| 08.05.2024 | 30,25 | 30,83 | 29,96 | 30,67 | 0,33% | 582.631,00 |
| 07.05.2024 | 30,67 | 30,83 | 30,55 | 30,57 | 0,20% | 371.030,00 |
| 06.05.2024 | 30,82 | 31,00 | 30,33 | 30,51 | 0,23% | 415.083,00 |
| 03.05.2024 | 30,40 | 30,65 | 29,78 | 30,44 | 1,30% | 628.976,00 |
| 02.05.2024 | 29,89 | 30,46 | 29,51 | 30,05 | 1,69% | 1.107.223,00 |
| 01.05.2024 | 27,19 | 29,83 | 26,84 | 29,55 | 13,57% | 1.401.003,00 |
| 30.04.2024 | 26,90 | 26,90 | 25,96 | 26,02 | -3,84% | 852.574,00 |
| 29.04.2024 | 27,22 | 27,39 | 26,96 | 27,06 | -0,29% | 362.301,00 |
| 26.04.2024 | 27,30 | 27,62 | 27,09 | 27,14 | 0,11% | 442.477,00 |
| 25.04.2024 | 26,99 | 27,25 | 26,55 | 27,11 | -0,26% | 997.327,00 |
| 24.04.2024 | 26,59 | 27,20 | 26,39 | 27,18 | 1,57% | 621.725,00 |
| 23.04.2024 | 26,39 | 26,76 | 26,29 | 26,76 | 1,25% | 1.977.849,00 |
| 22.04.2024 | 26,60 | 26,79 | 26,31 | 26,43 | -0,41% | 493.475,00 |
| 19.04.2024 | 26,22 | 26,75 | 26,22 | 26,54 | 1,10% | 448.487,00 |
| 18.04.2024 | 26,08 | 26,51 | 25,94 | 26,25 | 1,39% | 533.078,00 |
| 17.04.2024 | 26,34 | 26,34 | 25,89 | 25,89 | -0,92% | 354.217,00 |
| 16.04.2024 | 26,34 | 26,35 | 25,98 | 26,13 | -1,66% | 379.921,00 |