30,950$
-0,13%
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 31,40 | 31,43 | 30,93 | 30,95 | -0,13% | 24.400,00 |
| 13.05.2024 | 31,44 | 31,59 | 30,98 | 30,99 | -0,80% | 438.382,00 |
| 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% | 478.831,00 |
| 07.05.2024 | 30,67 | 30,83 | 30,55 | 30,57 | 0,20% | 371.013,00 |
| 06.05.2024 | 30,82 | 31,00 | 30,33 | 30,51 | 0,23% | 411.027,00 |
| 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% | 1.090.860,00 |
| 01.05.2024 | 27,19 | 29,83 | 26,84 | 29,55 | 13,57% | 1.400.813,00 |
| 30.04.2024 | 26,90 | 26,90 | 25,96 | 26,02 | -3,84% | 803.339,00 |
| 29.04.2024 | 27,22 | 27,39 | 26,96 | 27,06 | -0,29% | 361.985,00 |
| 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% | 899.585,00 |
| 24.04.2024 | 26,59 | 27,20 | 26,39 | 27,18 | 1,57% | 621.676,00 |
| 23.04.2024 | 26,39 | 26,76 | 26,29 | 26,76 | 1,25% | 1.977.649,00 |
| 22.04.2024 | 26,60 | 26,79 | 26,31 | 26,43 | -0,41% | 493.422,00 |
| 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% | 532.840,00 |
| 17.04.2024 | 26,34 | 26,34 | 25,89 | 25,89 | -0,92% | 354.210,00 |
| 16.04.2024 | 26,34 | 26,35 | 25,98 | 26,13 | -1,66% | 379.645,00 |
| 15.04.2024 | 27,09 | 27,28 | 26,50 | 26,57 | -1,08% | 303.996,00 |
| 12.04.2024 | 27,25 | 27,40 | 26,73 | 26,86 | -3,03% | 376.330,00 |
| 11.04.2024 | 27,42 | 27,71 | 27,19 | 27,70 | 1,32% | 339.840,00 |
| 10.04.2024 | 27,26 | 27,48 | 26,81 | 27,34 | -2,11% | 384.401,00 |
| 09.04.2024 | 28,00 | 28,20 | 27,49 | 27,93 | 0,29% | 277.307,00 |
| 08.04.2024 | 28,05 | 28,20 | 27,80 | 27,85 | -0,29% | 450.508,00 |
| 05.04.2024 | 27,62 | 28,19 | 27,42 | 27,93 | 2,68% | 455.098,00 |
| 04.04.2024 | 27,85 | 28,00 | 27,13 | 27,20 | -1,34% | 369.271,00 |
| 03.04.2024 | 26,90 | 27,67 | 26,90 | 27,57 | 1,96% | 393.256,00 |
| 02.04.2024 | 27,11 | 27,11 | 26,54 | 27,04 | -0,62% | 569.401,00 |
| 01.04.2024 | 27,86 | 28,00 | 27,16 | 27,21 | -2,30% | 365.688,00 |
| 28.03.2024 | 28,12 | 28,22 | 27,72 | 27,85 | -0,68% | 640.779,00 |
| 27.03.2024 | 27,72 | 28,08 | 27,46 | 28,04 | 2,19% | 527.621,00 |
| 26.03.2024 | 27,24 | 27,68 | 27,06 | 27,44 | 1,14% | 391.790,00 |
| 25.03.2024 | 26,51 | 27,17 | 26,51 | 27,13 | 2,80% | 424.611,00 |
| 22.03.2024 | 26,79 | 26,83 | 26,20 | 26,39 | -1,27% | 384.734,00 |
| 21.03.2024 | 26,41 | 27,37 | 26,41 | 26,73 | 1,44% | 479.812,00 |
| 20.03.2024 | 25,94 | 26,56 | 25,65 | 26,35 | 1,15% | 398.520,00 |
| 19.03.2024 | 25,77 | 26,18 | 25,76 | 26,05 | 0,89% | 515.089,00 |
| 18.03.2024 | 25,85 | 26,14 | 25,68 | 25,82 | -0,62% | 555.837,00 |
| 15.03.2024 | 25,26 | 26,20 | 25,26 | 25,98 | 2,00% | 1.781.232,00 |
| 14.03.2024 | 25,74 | 25,87 | 25,17 | 25,47 | -2,04% | 556.372,00 |
| 13.03.2024 | 25,74 | 26,27 | 25,74 | 26,00 | 0,78% | 502.535,00 |
| 12.03.2024 | 26,03 | 26,16 | 25,62 | 25,80 | -0,88% | 379.419,00 |
| 11.03.2024 | 26,24 | 26,53 | 25,56 | 26,03 | -0,84% | 507.854,00 |
| 08.03.2024 | 26,00 | 26,63 | 26,00 | 26,25 | 1,43% | 521.270,00 |
| 07.03.2024 | 25,65 | 25,88 | 25,61 | 25,88 | 1,49% | 358.492,00 |
| 06.03.2024 | 25,31 | 25,76 | 25,09 | 25,50 | 1,55% | 481.655,00 |
| 05.03.2024 | 24,54 | 25,44 | 24,49 | 25,11 | 1,78% | 464.955,00 |
| 04.03.2024 | 25,02 | 25,18 | 24,65 | 24,67 | -1,48% | 504.300,00 |
| 01.03.2024 | 25,29 | 25,29 | 24,89 | 25,04 | -1,34% | 347.768,00 |
| 29.02.2024 | 24,75 | 25,46 | 24,69 | 25,38 | 4,02% | 628.423,00 |
| 28.02.2024 | 24,29 | 24,91 | 24,29 | 24,40 | -0,73% | 464.081,00 |
| 27.02.2024 | 24,45 | 24,67 | 24,21 | 24,58 | 1,36% | 429.771,00 |
| 26.02.2024 | 24,41 | 24,50 | 24,11 | 24,25 | -1,38% | 629.663,00 |
| 23.02.2024 | 25,17 | 25,17 | 23,67 | 24,59 | -3,30% | 676.702,00 |
| 22.02.2024 | 25,93 | 26,21 | 24,53 | 25,43 | -4,15% | 739.609,00 |
| 21.02.2024 | 26,33 | 26,61 | 26,09 | 26,53 | 0,84% | 484.611,00 |
| 20.02.2024 | 26,11 | 26,49 | 26,02 | 26,31 | -0,87% | 522.058,00 |
| 16.02.2024 | 26,89 | 27,21 | 26,51 | 26,54 | -2,82% | 427.418,00 |
| 15.02.2024 | 26,67 | 27,34 | 26,67 | 27,31 | 3,21% | 485.030,00 |
| 14.02.2024 | 26,15 | 26,60 | 25,94 | 26,46 | 2,72% | 415.145,00 |
| 13.02.2024 | 25,92 | 25,98 | 25,38 | 25,76 | -3,66% | 605.087,00 |
| 12.02.2024 | 26,31 | 27,04 | 26,19 | 26,74 | 1,60% | 559.369,00 |
| 09.02.2024 | 26,04 | 26,34 | 25,60 | 26,32 | 1,23% | 319.293,00 |
| 08.02.2024 | 25,51 | 26,04 | 25,43 | 26,00 | 1,84% | 357.859,00 |
| 07.02.2024 | 25,99 | 25,99 | 25,36 | 25,53 | -1,31% | 435.545,00 |
| 06.02.2024 | 25,25 | 26,00 | 25,25 | 25,87 | 2,21% | 410.077,00 |
| 05.02.2024 | 25,18 | 25,51 | 24,94 | 25,31 | -1,02% | 325.273,00 |
| 02.02.2024 | 25,01 | 25,77 | 24,82 | 25,57 | 0,67% | 436.144,00 |
| 01.02.2024 | 25,22 | 25,43 | 24,85 | 25,40 | 1,03% | 422.372,00 |
| 31.01.2024 | 26,07 | 26,26 | 25,10 | 25,14 | -3,34% | 799.912,00 |
| 30.01.2024 | 25,67 | 26,03 | 25,62 | 26,01 | 0,35% | 424.394,00 |
| 29.01.2024 | 25,87 | 25,94 | 25,44 | 25,92 | 0,19% | 343.927,00 |
| 26.01.2024 | 26,05 | 26,15 | 25,73 | 25,87 | 0,04% | 304.709,00 |
| 25.01.2024 | 25,82 | 26,12 | 25,57 | 25,86 | 1,53% | 355.398,00 |
| 24.01.2024 | 26,06 | 26,06 | 25,28 | 25,47 | -0,39% | 362.071,00 |
| 23.01.2024 | 25,90 | 26,18 | 25,50 | 25,57 | 0,27% | 454.461,00 |
| 22.01.2024 | 24,96 | 25,72 | 24,87 | 25,50 | 3,28% | 500.271,00 |
| 19.01.2024 | 23,94 | 24,70 | 23,64 | 24,69 | 3,57% | 480.252,00 |
| 18.01.2024 | 23,89 | 23,98 | 23,40 | 23,84 | 0,00% | 346.090,00 |
| 17.01.2024 | 23,93 | 24,19 | 23,79 | 23,84 | -2,38% | 364.770,00 |
| 16.01.2024 | 24,49 | 24,65 | 24,31 | 24,42 | -1,69% | 295.669,00 |
| 12.01.2024 | 25,24 | 25,24 | 24,69 | 24,84 | -0,36% | 231.425,00 |
| 11.01.2024 | 24,97 | 25,00 | 24,51 | 24,93 | -1,73% | 483.270,00 |
| 10.01.2024 | 25,33 | 25,48 | 25,11 | 25,37 | -0,59% | 525.127,00 |
| 09.01.2024 | 26,10 | 26,10 | 25,51 | 25,52 | -3,77% | 497.905,00 |
| 08.01.2024 | 26,07 | 26,54 | 25,89 | 26,52 | 1,11% | 380.234,00 |
| 05.01.2024 | 26,06 | 26,83 | 26,01 | 26,23 | 1,08% | 480.207,00 |
| 04.01.2024 | 26,09 | 26,47 | 25,92 | 25,95 | -0,61% | 581.038,00 |
| 03.01.2024 | 26,30 | 26,47 | 25,80 | 26,11 | -1,81% | 461.879,00 |
| 02.01.2024 | 26,44 | 26,76 | 26,32 | 26,59 | 0,00% | 512.480,00 |
| 29.12.2023 | 26,75 | 26,90 | 26,29 | 26,59 | -0,67% | 328.991,00 |
| 28.12.2023 | 26,25 | 26,77 | 26,20 | 26,77 | 1,21% | 365.648,00 |
| 27.12.2023 | 26,49 | 26,63 | 26,31 | 26,45 | -0,23% | 401.663,00 |
| 26.12.2023 | 26,51 | 26,73 | 26,36 | 26,51 | 0,61% | 522.173,00 |
| 22.12.2023 | 26,58 | 26,84 | 26,17 | 26,35 | -0,04% | 446.447,00 |
| 21.12.2023 | 26,26 | 26,45 | 25,91 | 26,36 | 1,93% | 537.214,00 |
| 20.12.2023 | 27,34 | 27,46 | 25,84 | 25,86 | -5,52% | 1.240.180,00 |