81,850$
-1,33%
Echtzeit-Aktienkurs Triton International Limited
Bid:
Ask:
Aktienkurse zur Triton International Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2023 | 82,90 | 83,03 | 79,01 | 79,55 | -4,10% | 10.814.086,00 |
| 26.09.2023 | 82,84 | 83,11 | 82,84 | 82,95 | 0,01% | 1.404.570,00 |
| 25.09.2023 | 84,00 | 84,00 | 82,94 | 82,94 | 0,11% | 794.236,00 |
| 22.09.2023 | 82,72 | 83,05 | 82,72 | 82,85 | -0,02% | 1.060.941,00 |
| 21.09.2023 | 82,66 | 82,99 | 82,66 | 82,87 | 0,02% | 637.647,00 |
| 20.09.2023 | 83,16 | 83,16 | 82,77 | 82,85 | 0,11% | 772.166,00 |
| 19.09.2023 | 83,00 | 83,06 | 82,76 | 82,76 | 0,02% | 387.705,00 |
| 18.09.2023 | 82,85 | 83,01 | 82,71 | 82,74 | -0,24% | 184.904,00 |
| 15.09.2023 | 83,17 | 83,37 | 82,75 | 82,94 | -0,36% | 498.933,00 |
| 14.09.2023 | 83,00 | 83,42 | 82,98 | 83,24 | 0,59% | 288.800,00 |
| 13.09.2023 | 82,92 | 82,92 | 82,63 | 82,75 | -0,28% | 429.383,00 |
| 12.09.2023 | 82,63 | 83,17 | 82,63 | 82,98 | 0,24% | 134.396,00 |
| 11.09.2023 | 82,54 | 83,05 | 82,49 | 82,78 | 0,29% | 424.519,00 |
| 08.09.2023 | 82,75 | 82,78 | 82,41 | 82,54 | -0,23% | 353.680,00 |
| 07.09.2023 | 82,10 | 82,76 | 82,10 | 82,73 | -0,11% | 757.721,00 |
| 06.09.2023 | 83,50 | 83,50 | 82,79 | 82,82 | -0,56% | 282.839,00 |
| 05.09.2023 | 83,65 | 83,65 | 83,06 | 83,29 | -0,48% | 879.828,00 |
| 01.09.2023 | 84,09 | 84,09 | 83,60 | 83,69 | -0,26% | 157.870,00 |
| 31.08.2023 | 83,48 | 83,93 | 83,48 | 83,91 | 0,61% | 676.451,00 |
| 30.08.2023 | 83,42 | 83,70 | 83,40 | 83,40 | -0,19% | 225.617,00 |
| 29.08.2023 | 83,25 | 83,62 | 83,25 | 83,56 | 0,18% | 267.245,00 |
| 28.08.2023 | 83,54 | 83,69 | 83,40 | 83,41 | 0,12% | 199.547,00 |
| 25.08.2023 | 83,09 | 83,54 | 82,97 | 83,31 | 0,43% | 503.704,00 |
| 24.08.2023 | 83,12 | 83,30 | 82,94 | 82,95 | -0,40% | 477.152,00 |
| 23.08.2023 | 82,86 | 83,34 | 82,86 | 83,28 | 0,45% | 471.843,00 |
| 22.08.2023 | 83,03 | 83,16 | 82,88 | 82,91 | -0,18% | 530.599,00 |
| 21.08.2023 | 82,98 | 83,08 | 82,56 | 83,06 | -0,06% | 473.727,00 |
| 18.08.2023 | 82,76 | 83,25 | 82,76 | 83,11 | 0,08% | 729.278,00 |
| 17.08.2023 | 83,37 | 83,47 | 83,03 | 83,04 | -0,34% | 491.930,00 |
| 16.08.2023 | 83,09 | 83,46 | 82,94 | 83,32 | 0,20% | 417.835,00 |
| 15.08.2023 | 83,73 | 83,76 | 83,15 | 83,15 | -0,81% | 446.223,00 |
| 14.08.2023 | 83,85 | 83,89 | 83,60 | 83,83 | -0,19% | 420.563,00 |
| 11.08.2023 | 83,80 | 83,99 | 83,78 | 83,99 | 0,06% | 299.402,00 |
| 10.08.2023 | 83,75 | 84,07 | 83,64 | 83,94 | 0,07% | 518.939,00 |
| 09.08.2023 | 83,55 | 83,99 | 83,55 | 83,88 | 0,18% | 612.436,00 |
| 08.08.2023 | 83,49 | 83,79 | 83,42 | 83,73 | 0,07% | 640.471,00 |
| 07.08.2023 | 83,81 | 84,03 | 83,50 | 83,67 | -0,26% | 425.509,00 |
| 04.08.2023 | 83,74 | 84,15 | 83,74 | 83,89 | 0,18% | 397.358,00 |
| 03.08.2023 | 84,25 | 84,32 | 83,74 | 83,74 | -0,49% | 803.366,00 |
| 02.08.2023 | 84,22 | 84,35 | 84,11 | 84,15 | -0,19% | 523.281,00 |
| 01.08.2023 | 84,28 | 84,35 | 83,93 | 84,31 | 0,00% | 439.153,00 |
| 31.07.2023 | 84,25 | 84,42 | 84,23 | 84,31 | 0,06% | 357.961,00 |
| 28.07.2023 | 84,35 | 84,42 | 84,23 | 84,26 | -0,09% | 226.078,00 |
| 27.07.2023 | 84,40 | 84,44 | 84,26 | 84,34 | -0,07% | 232.374,00 |
| 26.07.2023 | 84,41 | 84,49 | 84,39 | 84,40 | -0,06% | 281.124,00 |
| 25.07.2023 | 84,37 | 84,60 | 84,37 | 84,45 | -0,02% | 520.242,00 |
| 24.07.2023 | 84,35 | 84,50 | 84,35 | 84,47 | 0,20% | 489.652,00 |
| 21.07.2023 | 84,52 | 84,55 | 84,30 | 84,30 | -0,17% | 478.103,00 |
| 20.07.2023 | 84,41 | 84,49 | 84,36 | 84,44 | -0,01% | 210.237,00 |
| 19.07.2023 | 84,40 | 84,47 | 84,33 | 84,45 | -0,01% | 359.730,00 |
| 18.07.2023 | 84,47 | 84,52 | 84,41 | 84,46 | 0,11% | 264.783,00 |
| 17.07.2023 | 84,32 | 84,55 | 84,31 | 84,37 | -0,09% | 583.347,00 |
| 14.07.2023 | 84,30 | 84,48 | 84,22 | 84,45 | 0,07% | 402.748,00 |
| 13.07.2023 | 84,34 | 84,52 | 84,20 | 84,39 | 0,12% | 655.151,00 |
| 12.07.2023 | 84,35 | 84,41 | 84,25 | 84,29 | 0,05% | 551.401,00 |
| 11.07.2023 | 84,25 | 84,34 | 84,07 | 84,25 | 0,14% | 516.069,00 |
| 10.07.2023 | 84,06 | 84,32 | 84,01 | 84,13 | -0,08% | 856.205,00 |
| 07.07.2023 | 83,88 | 84,68 | 83,87 | 84,20 | 0,73% | 850.150,00 |
| 06.07.2023 | 83,11 | 83,65 | 83,11 | 83,59 | 0,42% | 645.834,00 |
| 05.07.2023 | 83,15 | 83,48 | 83,09 | 83,24 | -0,10% | 369.074,00 |
| 03.07.2023 | 83,09 | 83,38 | 83,09 | 83,32 | 0,07% | 277.093,00 |
| 30.06.2023 | 83,15 | 83,41 | 83,06 | 83,26 | -0,04% | 456.853,00 |
| 29.06.2023 | 83,06 | 83,40 | 83,05 | 83,29 | 0,16% | 307.441,00 |
| 28.06.2023 | 83,11 | 83,23 | 83,04 | 83,16 | -0,06% | 339.995,00 |
| 27.06.2023 | 83,10 | 83,29 | 83,08 | 83,21 | 0,08% | 202.555,00 |
| 26.06.2023 | 83,00 | 83,26 | 82,97 | 83,14 | 0,17% | 281.207,00 |
| 23.06.2023 | 83,12 | 83,44 | 82,80 | 83,00 | -0,32% | 1.200.669,00 |
| 22.06.2023 | 83,01 | 83,46 | 82,95 | 83,27 | 0,20% | 263.020,00 |
| 21.06.2023 | 82,90 | 83,54 | 82,82 | 83,10 | 0,02% | 399.287,00 |
| 20.06.2023 | 83,01 | 83,17 | 82,70 | 83,08 | -0,10% | 213.837,00 |
| 16.06.2023 | 83,62 | 83,62 | 83,10 | 83,16 | -0,45% | 908.496,00 |
| 15.06.2023 | 82,71 | 83,57 | 82,71 | 83,54 | 0,69% | 399.679,00 |
| 14.06.2023 | 83,41 | 83,64 | 82,66 | 82,97 | -0,63% | 349.065,00 |
| 13.06.2023 | 83,08 | 83,52 | 83,08 | 83,50 | 0,26% | 343.156,00 |
| 12.06.2023 | 83,16 | 83,35 | 83,01 | 83,28 | 0,06% | 360.526,00 |
| 09.06.2023 | 83,10 | 83,30 | 83,03 | 83,23 | -0,05% | 328.960,00 |
| 08.06.2023 | 83,49 | 83,50 | 82,92 | 83,27 | -0,11% | 208.587,00 |
| 07.06.2023 | 83,32 | 83,59 | 83,25 | 83,36 | -0,36% | 362.601,00 |
| 06.06.2023 | 83,00 | 83,72 | 83,00 | 83,66 | 0,69% | 285.210,00 |
| 05.06.2023 | 83,22 | 83,49 | 83,01 | 83,09 | -0,37% | 179.249,00 |
| 02.06.2023 | 82,72 | 83,46 | 82,72 | 83,40 | 1,07% | 392.582,00 |
| 01.06.2023 | 82,79 | 82,85 | 82,46 | 82,52 | -0,15% | 414.686,00 |
| 31.05.2023 | 82,83 | 82,98 | 82,62 | 82,64 | -0,24% | 539.495,00 |
| 30.05.2023 | 83,00 | 83,09 | 82,80 | 82,84 | -0,19% | 284.590,00 |
| 26.05.2023 | 83,02 | 83,13 | 82,76 | 83,00 | 0,07% | 312.028,00 |
| 25.05.2023 | 82,80 | 82,99 | 82,63 | 82,94 | 0,05% | 314.806,00 |
| 24.05.2023 | 83,01 | 83,17 | 82,71 | 82,90 | -0,28% | 383.385,00 |
| 23.05.2023 | 82,90 | 83,43 | 82,85 | 83,13 | 0,22% | 397.124,00 |
| 22.05.2023 | 83,05 | 83,25 | 82,73 | 82,95 | -0,12% | 251.165,00 |
| 19.05.2023 | 83,49 | 83,49 | 82,75 | 83,05 | -0,14% | 264.627,00 |
| 18.05.2023 | 82,81 | 83,29 | 82,50 | 83,17 | 0,35% | 488.449,00 |
| 17.05.2023 | 82,96 | 83,56 | 82,57 | 82,88 | -0,02% | 508.727,00 |
| 16.05.2023 | 82,88 | 83,18 | 82,77 | 82,90 | -0,66% | 262.288,00 |
| 15.05.2023 | 82,81 | 83,67 | 82,72 | 83,45 | 0,75% | 364.969,00 |
| 12.05.2023 | 82,66 | 82,99 | 82,39 | 82,83 | 0,19% | 457.701,00 |
| 11.05.2023 | 81,71 | 82,89 | 81,71 | 82,67 | 1,14% | 617.287,00 |
| 10.05.2023 | 83,19 | 83,28 | 81,74 | 81,74 | -1,78% | 1.430.588,00 |
| 09.05.2023 | 82,66 | 83,29 | 82,50 | 83,22 | 0,68% | 524.483,00 |
| 08.05.2023 | 82,49 | 82,88 | 82,47 | 82,66 | 0,25% | 472.121,00 |
| 05.05.2023 | 82,48 | 82,70 | 82,31 | 82,45 | 0,34% | 437.570,00 |