33,790$
2,36%
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 33,44 | 33,84 | 33,44 | 33,79 | 2,36% | 19.075,00 |
| 04.11.2024 | 32,30 | 33,33 | 32,26 | 33,01 | 1,32% | 370.663,00 |
| 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% | 435.604,00 |
| 30.10.2024 | 35,52 | 36,11 | 35,52 | 35,73 | 0,25% | 468.221,00 |
| 29.10.2024 | 35,94 | 35,99 | 35,52 | 35,64 | -1,41% | 315.785,00 |
| 28.10.2024 | 35,72 | 36,40 | 35,69 | 36,15 | 2,00% | 450.664,00 |
| 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% | 361.802,00 |
| 22.10.2024 | 34,39 | 34,81 | 33,97 | 34,78 | 1,73% | 374.377,00 |
| 21.10.2024 | 34,71 | 35,35 | 34,19 | 34,19 | -3,25% | 611.399,00 |
| 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 |
| 16.10.2024 | 35,63 | 36,30 | 35,60 | 35,77 | 1,59% | 461.694,00 |
| 15.10.2024 | 36,22 | 36,45 | 35,21 | 35,21 | -3,88% | 1.021.424,00 |
| 14.10.2024 | 35,79 | 36,69 | 35,25 | 36,63 | 1,81% | 390.886,00 |
| 11.10.2024 | 35,57 | 36,70 | 35,57 | 35,98 | 1,47% | 607.019,00 |
| 10.10.2024 | 34,97 | 35,65 | 34,75 | 35,46 | 1,00% | 482.788,00 |
| 09.10.2024 | 34,08 | 35,27 | 34,08 | 35,11 | 2,57% | 553.485,00 |
| 08.10.2024 | 34,19 | 34,26 | 33,74 | 34,23 | 0,20% | 299.676,00 |
| 07.10.2024 | 33,78 | 34,44 | 33,77 | 34,16 | 0,50% | 417.227,00 |
| 04.10.2024 | 33,88 | 34,00 | 33,54 | 33,99 | 1,98% | 260.717,00 |
| 03.10.2024 | 33,54 | 33,57 | 32,89 | 33,33 | -1,45% | 290.950,00 |
| 02.10.2024 | 33,84 | 34,12 | 33,57 | 33,82 | -0,50% | 270.863,00 |
| 01.10.2024 | 34,65 | 34,74 | 33,73 | 33,99 | -2,44% | 447.961,00 |
| 30.09.2024 | 34,29 | 34,97 | 34,01 | 34,84 | 1,37% | 515.396,00 |
| 27.09.2024 | 34,29 | 34,74 | 34,09 | 34,37 | 1,27% | 455.186,00 |
| 26.09.2024 | 34,40 | 34,73 | 33,94 | 33,94 | -0,32% | 380.777,00 |
| 25.09.2024 | 34,25 | 34,45 | 33,91 | 34,05 | -0,41% | 397.186,00 |
| 24.09.2024 | 34,20 | 34,29 | 33,80 | 34,19 | 0,56% | 296.587,00 |
| 23.09.2024 | 34,33 | 34,50 | 33,93 | 34,00 | -0,58% | 354.116,00 |
| 20.09.2024 | 34,04 | 34,65 | 33,72 | 34,20 | 0,21% | 1.593.794,00 |
| 19.09.2024 | 33,96 | 34,14 | 33,16 | 34,13 | 2,80% | 503.729,00 |
| 18.09.2024 | 33,15 | 33,97 | 32,57 | 33,20 | 0,21% | 527.318,00 |
| 17.09.2024 | 32,83 | 33,44 | 32,67 | 33,13 | 1,88% | 481.886,00 |
| 16.09.2024 | 32,12 | 32,58 | 31,98 | 32,52 | 1,94% | 372.713,00 |
| 13.09.2024 | 31,15 | 32,00 | 30,96 | 31,90 | 3,67% | 725.691,00 |
| 12.09.2024 | 30,75 | 31,02 | 30,46 | 30,77 | 0,85% | 492.821,00 |
| 11.09.2024 | 30,36 | 30,70 | 29,66 | 30,51 | -0,33% | 430.218,00 |
| 10.09.2024 | 30,59 | 30,64 | 30,12 | 30,61 | 0,20% | 399.457,00 |
| 09.09.2024 | 30,80 | 30,92 | 30,43 | 30,55 | -1,61% | 523.288,00 |
| 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% | 438.868,00 |
| 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% | 600.123,00 |
| 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% | 606.085,00 |
| 28.08.2024 | 32,17 | 32,83 | 32,17 | 32,69 | 1,27% | 635.373,00 |
| 27.08.2024 | 32,36 | 32,51 | 32,14 | 32,28 | -0,52% | 411.653,00 |
| 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% | 337.597,00 |
| 21.08.2024 | 32,11 | 32,27 | 31,85 | 32,17 | 0,66% | 327.876,00 |
| 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% | 615.078,00 |
| 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% | 386.803,00 |
| 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% | 1.077.874,00 |
| 07.08.2024 | 33,96 | 33,96 | 32,69 | 32,74 | -2,47% | 588.841,00 |
| 06.08.2024 | 33,43 | 34,40 | 33,19 | 33,57 | 0,30% | 532.498,00 |
| 05.08.2024 | 32,14 | 34,11 | 31,72 | 33,47 | -1,47% | 866.429,00 |
| 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% | 1.634.875,00 |
| 31.07.2024 | 33,02 | 33,68 | 32,54 | 33,06 | 0,67% | 538.120,00 |
| 30.07.2024 | 32,98 | 33,45 | 32,71 | 32,84 | 0,31% | 360.700,00 |
| 29.07.2024 | 33,35 | 33,35 | 32,50 | 32,74 | -1,74% | 413.055,00 |
| 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% | 712.644,00 |
| 24.07.2024 | 32,60 | 33,70 | 32,08 | 32,26 | -1,13% | 866.937,00 |
| 23.07.2024 | 31,37 | 32,73 | 31,28 | 32,63 | 3,29% | 817.539,00 |
| 22.07.2024 | 30,98 | 31,70 | 30,55 | 31,59 | 2,33% | 402.866,00 |
| 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% | 464.473,00 |
| 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% | 505.440,00 |
| 15.07.2024 | 29,49 | 30,35 | 29,40 | 30,05 | 1,83% | 429.061,00 |
| 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% | 587.821,00 |
| 10.07.2024 | 28,83 | 28,91 | 28,32 | 28,66 | -0,10% | 478.628,00 |
| 09.07.2024 | 28,75 | 29,12 | 28,35 | 28,69 | -0,31% | 507.992,00 |
| 08.07.2024 | 29,41 | 29,65 | 28,50 | 28,78 | -2,54% | 491.788,00 |
| 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% | 858.359,00 |
| 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% | 508.961,00 |
| 26.06.2024 | 30,04 | 30,14 | 29,65 | 29,68 | -1,59% | 582.956,00 |
| 25.06.2024 | 30,72 | 30,74 | 30,07 | 30,16 | -2,52% | 427.176,00 |
| 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% | 712.963,00 |
| 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% | 684.130,00 |
| 14.06.2024 | 28,38 | 28,42 | 27,52 | 28,10 | -2,67% | 506.007,00 |