34,580$
9,15%
Echtzeit-Aktienkurs Trinity Industries
Bid:
Ask:
Aktienkurse zur Trinity Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 33,68 | 35,62 | 32,75 | 34,58 | 9,15% | 1.462.149,00 |
| 11.02.2026 | 30,94 | 31,75 | 30,94 | 31,68 | 2,66% | 755.698,00 |
| 10.02.2026 | 30,38 | 30,93 | 30,38 | 30,86 | 1,01% | 399.365,00 |
| 09.02.2026 | 30,39 | 30,71 | 30,12 | 30,55 | 0,53% | 444.530,00 |
| 06.02.2026 | 30,28 | 30,61 | 30,26 | 30,39 | 0,50% | 972.075,00 |
| 05.02.2026 | 29,89 | 30,40 | 29,56 | 30,24 | 1,96% | 1.010.579,00 |
| 04.02.2026 | 29,52 | 30,01 | 29,45 | 29,66 | 1,26% | 667.281,00 |
| 03.02.2026 | 29,23 | 30,14 | 29,19 | 29,29 | 0,31% | 975.236,00 |
| 02.02.2026 | 28,58 | 29,45 | 28,50 | 29,20 | 1,60% | 695.229,00 |
| 30.01.2026 | 28,43 | 28,90 | 28,09 | 28,74 | 0,14% | 2.435.563,00 |
| 29.01.2026 | 28,25 | 28,72 | 28,02 | 28,70 | 1,95% | 977.849,00 |
| 28.01.2026 | 28,23 | 28,50 | 27,95 | 28,15 | 0,32% | 673.006,00 |
| 27.01.2026 | 27,95 | 28,41 | 27,81 | 28,06 | -0,14% | 551.123,00 |
| 26.01.2026 | 27,16 | 28,26 | 27,12 | 28,10 | 3,96% | 1.095.416,00 |
| 23.01.2026 | 27,59 | 27,64 | 26,98 | 27,03 | -1,96% | 581.214,00 |
| 22.01.2026 | 27,44 | 27,71 | 27,32 | 27,57 | 0,62% | 752.798,00 |
| 21.01.2026 | 27,02 | 27,45 | 26,83 | 27,40 | 2,93% | 1.135.476,00 |
| 20.01.2026 | 26,94 | 27,22 | 26,44 | 26,62 | -2,67% | 1.223.413,00 |
| 16.01.2026 | 27,83 | 27,83 | 26,97 | 27,35 | -0,47% | 3.687.212,00 |
| 15.01.2026 | 27,56 | 27,86 | 27,40 | 27,48 | -0,87% | 1.016.195,00 |
| 14.01.2026 | 27,85 | 28,01 | 27,57 | 27,72 | -0,82% | 801.124,00 |
| 13.01.2026 | 28,39 | 28,39 | 27,86 | 27,95 | -0,36% | 437.734,00 |
| 12.01.2026 | 28,28 | 28,69 | 28,04 | 28,05 | -0,95% | 503.355,00 |
| 09.01.2026 | 29,37 | 29,59 | 27,92 | 28,32 | -3,58% | 761.086,00 |
| 08.01.2026 | 28,53 | 29,73 | 28,53 | 29,37 | 1,84% | 465.581,00 |
| 07.01.2026 | 29,35 | 29,43 | 28,64 | 28,84 | -1,17% | 592.757,00 |
| 06.01.2026 | 28,74 | 29,39 | 28,06 | 29,18 | 9,78% | 1.067.053,00 |
| 05.01.2026 | 26,89 | 27,47 | 26,50 | 26,58 | -1,37% | 803.480,00 |
| 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 | 27,00 | 27,18 | 26,91 | 26,93 | -0,59% | 561.967,00 |
| 29.12.2025 | 27,44 | 27,52 | 26,95 | 27,09 | -1,49% | 492.388,00 |
| 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 | 28,19 | 28,36 | 27,77 | 27,94 | -1,31% | 360.491,00 |
| 22.12.2025 | 28,46 | 28,71 | 28,20 | 28,31 | -0,42% | 454.672,00 |
| 19.12.2025 | 28,66 | 28,74 | 28,15 | 28,43 | -0,52% | 2.963.306,00 |
| 18.12.2025 | 28,86 | 28,89 | 28,41 | 28,58 | 0,25% | 505.849,00 |
| 17.12.2025 | 28,22 | 28,62 | 28,15 | 28,51 | 0,99% | 478.466,00 |
| 16.12.2025 | 28,39 | 28,61 | 28,07 | 28,23 | -0,32% | 466.531,00 |
| 15.12.2025 | 28,61 | 28,63 | 28,22 | 28,32 | 0,04% | 484.159,00 |
| 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% | 478.117,00 |
| 10.12.2025 | 27,69 | 28,45 | 27,53 | 28,28 | 1,76% | 760.757,00 |
| 09.12.2025 | 27,44 | 27,89 | 27,28 | 27,79 | 1,16% | 414.731,00 |
| 08.12.2025 | 27,72 | 28,05 | 27,42 | 27,47 | -0,65% | 699.681,00 |
| 05.12.2025 | 27,56 | 27,79 | 27,45 | 27,65 | 0,07% | 417.653,00 |
| 04.12.2025 | 27,40 | 28,19 | 27,21 | 27,63 | 1,84% | 549.635,00 |
| 03.12.2025 | 26,55 | 27,30 | 26,33 | 27,13 | 2,26% | 365.864,00 |
| 02.12.2025 | 26,59 | 26,66 | 26,25 | 26,53 | 0,57% | 371.905,00 |
| 01.12.2025 | 26,35 | 26,73 | 26,33 | 26,38 | -0,53% | 536.087,00 |
| 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 | 25,80 | 26,50 | 25,80 | 26,38 | 2,97% | 524.796,00 |
| 24.11.2025 | 25,73 | 25,83 | 25,43 | 25,62 | -0,70% | 678.667,00 |
| 21.11.2025 | 25,55 | 26,15 | 25,37 | 25,80 | 1,18% | 594.753,00 |
| 20.11.2025 | 25,43 | 25,80 | 25,25 | 25,50 | 1,15% | 486.545,00 |
| 19.11.2025 | 25,17 | 25,26 | 25,00 | 25,21 | 0,00% | 501.345,00 |
| 18.11.2025 | 24,99 | 25,92 | 24,76 | 25,21 | 0,60% | 526.624,00 |
| 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% | 787.213,00 |
| 12.11.2025 | 24,96 | 25,65 | 24,93 | 25,35 | 1,81% | 809.100,00 |
| 11.11.2025 | 26,00 | 26,12 | 24,89 | 24,90 | -3,64% | 491.032,00 |
| 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% | 874.556,00 |
| 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% | 902.224,00 |
| 03.11.2025 | 27,10 | 27,28 | 26,60 | 26,64 | -2,67% | 589.431,00 |
| 31.10.2025 | 26,89 | 27,69 | 26,53 | 27,37 | 1,18% | 741.311,00 |
| 30.10.2025 | 27,45 | 28,74 | 26,60 | 27,05 | -2,80% | 1.157.848,00 |
| 29.10.2025 | 27,96 | 28,33 | 27,30 | 27,83 | -1,45% | 602.690,00 |
| 28.10.2025 | 28,09 | 28,31 | 27,74 | 28,24 | 0,14% | 357.410,00 |
| 27.10.2025 | 28,17 | 28,35 | 28,10 | 28,20 | -0,25% | 287.521,00 |
| 24.10.2025 | 28,29 | 28,49 | 28,13 | 28,27 | 0,64% | 254.241,00 |
| 23.10.2025 | 27,80 | 28,11 | 27,72 | 28,09 | 0,57% | 290.759,00 |
| 22.10.2025 | 28,03 | 28,29 | 27,87 | 27,93 | -0,64% | 365.966,00 |
| 21.10.2025 | 28,06 | 28,37 | 28,00 | 28,11 | -0,81% | 327.507,00 |
| 20.10.2025 | 28,08 | 28,39 | 28,03 | 28,34 | 1,54% | 286.184,00 |
| 17.10.2025 | 27,95 | 28,12 | 27,76 | 27,91 | -0,46% | 391.079,00 |
| 16.10.2025 | 28,42 | 28,42 | 27,85 | 28,04 | -0,50% | 332.034,00 |
| 15.10.2025 | 27,89 | 28,47 | 27,85 | 28,18 | 0,25% | 338.007,00 |
| 14.10.2025 | 27,28 | 28,28 | 27,25 | 28,11 | 1,88% | 384.995,00 |
| 13.10.2025 | 27,77 | 27,78 | 27,37 | 27,59 | 1,62% | 324.388,00 |
| 10.10.2025 | 27,93 | 28,00 | 27,05 | 27,15 | -2,37% | 427.216,00 |
| 09.10.2025 | 28,11 | 28,17 | 27,64 | 27,81 | -0,93% | 356.819,00 |
| 08.10.2025 | 27,62 | 28,16 | 27,54 | 28,07 | 1,85% | 354.811,00 |
| 07.10.2025 | 27,88 | 27,92 | 27,44 | 27,56 | -1,43% | 487.639,00 |
| 06.10.2025 | 28,30 | 28,35 | 27,87 | 27,96 | -0,53% | 428.132,00 |
| 03.10.2025 | 28,09 | 28,39 | 28,04 | 28,11 | 1,22% | 24.838,00 |
| 02.10.2025 | 27,87 | 28,02 | 27,57 | 27,77 | -0,07% | 392.115,00 |
| 01.10.2025 | 27,95 | 28,15 | 27,73 | 27,79 | -0,89% | 351.292,00 |
| 30.09.2025 | 27,78 | 28,04 | 27,65 | 28,04 | 0,72% | 349.230,00 |
| 29.09.2025 | 27,98 | 28,14 | 27,65 | 27,84 | -0,71% | 422.559,00 |
| 26.09.2025 | 27,78 | 28,14 | 27,77 | 28,04 | 0,86% | 267.933,00 |
| 25.09.2025 | 27,74 | 27,87 | 27,51 | 27,80 | -0,07% | 343.547,00 |
| 24.09.2025 | 28,34 | 28,41 | 27,68 | 27,82 | -1,42% | 339.624,00 |
| 23.09.2025 | 28,45 | 28,79 | 28,11 | 28,22 | -0,14% | 462.127,00 |
| 22.09.2025 | 27,96 | 28,43 | 27,63 | 28,26 | 0,75% | 563.332,00 |