24,820$
-0,20%
Echtzeit-Aktienkurs Trinity Industries
Bid:
Ask:
Aktienkurse zur Trinity Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 24,56 | 25,07 | 24,28 | 24,82 | -0,20% | 666.517,00 |
| 19.10.2026 | 25,39 | 25,49 | 24,81 | 24,87 | -1,39% | 669.621,00 |
| 16.10.2026 | 25,51 | 25,83 | 25,06 | 25,22 | -0,98% | 711.726,00 |
| 15.10.2026 | 26,10 | 26,27 | 25,44 | 25,47 | -2,53% | 675.321,00 |
| 14.10.2026 | 26,11 | 26,20 | 25,73 | 26,13 | -0,46% | 774.654,00 |
| 13.10.2026 | 26,06 | 26,32 | 25,73 | 26,25 | 1,16% | 874.450,00 |
| 12.10.2026 | 25,52 | 26,09 | 25,50 | 25,95 | 1,68% | 762.975,00 |
| 09.10.2026 | 25,53 | 25,75 | 25,22 | 25,52 | 0,47% | 476.655,00 |
| 08.10.2026 | 25,23 | 25,44 | 24,83 | 25,40 | 0,12% | 588.145,00 |
| 07.10.2026 | 26,10 | 26,12 | 25,32 | 25,37 | -3,20% | 710.023,00 |
| 06.10.2026 | 26,12 | 26,33 | 25,66 | 26,21 | -0,68% | 965.410,00 |
| 05.10.2026 | 26,10 | 26,83 | 25,79 | 26,39 | 1,00% | 957.174,00 |
| 02.10.2026 | 26,17 | 26,65 | 26,02 | 26,13 | 1,28% | 875.754,00 |
| 01.10.2026 | 25,43 | 25,92 | 25,06 | 25,80 | 1,02% | 894.516,00 |
| 30.09.2026 | 26,85 | 27,08 | 25,48 | 25,54 | -4,38% | 995.024,00 |
| 29.09.2026 | 27,49 | 27,76 | 26,67 | 26,71 | -3,22% | 577.860,00 |
| 28.09.2026 | 27,81 | 28,46 | 27,44 | 27,60 | -1,11% | 798.501,00 |
| 25.09.2026 | 27,89 | 28,33 | 27,86 | 27,91 | 0,25% | 683.548,00 |
| 24.09.2026 | 27,99 | 28,00 | 27,39 | 27,84 | -0,75% | 838.992,00 |
| 23.09.2026 | 27,51 | 28,05 | 27,30 | 28,05 | 0,83% | 505.309,00 |
| 22.09.2026 | 28,31 | 28,43 | 27,81 | 27,82 | -0,25% | 617.685,00 |
| 21.09.2026 | 28,06 | 28,24 | 27,88 | 27,89 | -0,39% | 531.816,00 |
| 18.09.2026 | 28,27 | 28,30 | 27,82 | 28,00 | -1,41% | 1.895.926,00 |
| 17.09.2026 | 28,70 | 28,94 | 28,25 | 28,40 | 0,25% | 625.025,00 |
| 16.09.2026 | 28,41 | 28,84 | 28,07 | 28,33 | 0,57% | 571.256,00 |
| 15.09.2026 | 28,16 | 28,28 | 27,87 | 28,17 | 0,32% | 564.005,00 |
| 14.09.2026 | 28,25 | 28,43 | 28,00 | 28,08 | -1,47% | 592.647,00 |
| 11.09.2026 | 28,82 | 28,82 | 28,14 | 28,50 | 0,49% | 667.079,00 |
| 10.09.2026 | 28,00 | 28,38 | 27,77 | 28,36 | 0,75% | 489.536,00 |
| 09.09.2026 | 28,05 | 28,47 | 27,99 | 28,15 | 0,50% | 541.219,00 |
| 08.09.2026 | 28,17 | 28,44 | 27,86 | 28,01 | -1,09% | 446.007,00 |
| 04.09.2026 | 28,31 | 28,34 | 27,93 | 28,32 | 0,75% | 413.949,00 |
| 03.09.2026 | 28,43 | 28,43 | 27,63 | 28,11 | 0,39% | 452.242,00 |
| 02.09.2026 | 28,12 | 28,49 | 27,88 | 28,00 | 0,50% | 543.921,00 |
| 01.09.2026 | 28,54 | 29,02 | 27,53 | 27,86 | -3,33% | 535.436,00 |
| 31.08.2026 | 29,51 | 29,51 | 28,69 | 28,82 | -1,54% | 429.376,00 |
| 28.08.2026 | 29,50 | 29,92 | 29,24 | 29,27 | -0,71% | 344.261,00 |
| 27.08.2026 | 29,27 | 29,49 | 28,87 | 29,48 | -0,10% | 350.543,00 |
| 26.08.2026 | 29,59 | 29,96 | 29,33 | 29,51 | -0,27% | 366.057,00 |
| 25.08.2026 | 29,98 | 30,00 | 29,28 | 29,59 | -0,34% | 339.521,00 |
| 24.08.2026 | 29,99 | 30,12 | 29,52 | 29,69 | -0,34% | 392.006,00 |
| 21.08.2026 | 29,95 | 30,00 | 29,32 | 29,79 | 0,17% | 510.971,00 |
| 20.08.2026 | 29,38 | 29,85 | 29,13 | 29,74 | 0,41% | 476.230,00 |
| 19.08.2026 | 29,92 | 29,99 | 29,21 | 29,62 | -0,17% | 423.211,00 |
| 18.08.2026 | 30,03 | 30,03 | 29,24 | 29,67 | -0,67% | 725.001,00 |
| 17.08.2026 | 29,36 | 30,32 | 29,35 | 29,87 | 0,95% | 668.129,00 |
| 14.08.2026 | 29,50 | 29,77 | 29,22 | 29,59 | 0,96% | 438.817,00 |
| 13.08.2026 | 29,20 | 29,38 | 29,00 | 29,31 | 1,49% | 514.777,00 |
| 12.08.2026 | 29,02 | 29,29 | 28,66 | 28,88 | 0,49% | 708.930,00 |
| 11.08.2026 | 29,00 | 29,49 | 28,61 | 28,74 | -0,35% | 596.036,00 |
| 10.08.2026 | 29,82 | 29,88 | 28,58 | 28,84 | -3,55% | 778.015,00 |
| 07.08.2026 | 30,75 | 31,34 | 29,78 | 29,90 | -3,45% | 709.252,00 |
| 06.08.2026 | 32,45 | 32,50 | 30,87 | 30,97 | -4,59% | 562.502,00 |
| 05.08.2026 | 32,13 | 32,74 | 31,76 | 32,46 | 1,31% | 907.519,00 |
| 04.08.2026 | 31,69 | 32,14 | 30,78 | 32,04 | 2,23% | 783.731,00 |
| 03.08.2026 | 31,76 | 32,60 | 31,29 | 31,34 | 0,32% | 971.456,00 |
| 31.07.2026 | 34,13 | 34,43 | 30,96 | 31,24 | -8,97% | 1.915.472,00 |
| 30.07.2026 | 35,60 | 37,23 | 34,18 | 34,32 | -6,49% | 1.284.803,00 |
| 29.07.2026 | 37,80 | 37,87 | 35,73 | 36,70 | -3,60% | 1.237.914,00 |
| 28.07.2026 | 37,43 | 38,31 | 37,24 | 38,07 | 2,61% | 804.254,00 |
| 27.07.2026 | 37,50 | 37,62 | 36,48 | 37,10 | -0,83% | 578.767,00 |
| 24.07.2026 | 37,26 | 37,43 | 36,73 | 37,41 | 1,74% | 466.796,00 |
| 23.07.2026 | 36,10 | 37,13 | 36,02 | 36,77 | 1,97% | 661.714,00 |
| 22.07.2026 | 36,33 | 36,34 | 34,66 | 36,06 | -2,33% | 750.312,00 |
| 21.07.2026 | 36,89 | 37,40 | 36,36 | 36,92 | 1,29% | 470.396,00 |
| 20.07.2026 | 36,75 | 36,88 | 36,26 | 36,45 | -0,05% | 464.649,00 |
| 17.07.2026 | 36,65 | 37,88 | 36,24 | 36,47 | -1,78% | 666.498,00 |
| 16.07.2026 | 36,05 | 37,75 | 35,92 | 37,13 | 2,97% | 672.444,00 |
| 15.07.2026 | 35,87 | 36,23 | 35,61 | 36,06 | -0,47% | 542.222,00 |
| 14.07.2026 | 36,65 | 36,73 | 35,99 | 36,23 | -0,77% | 806.055,00 |
| 13.07.2026 | 35,36 | 36,73 | 35,36 | 36,51 | 2,30% | 808.214,00 |
| 10.07.2026 | 34,86 | 35,82 | 34,81 | 35,69 | 2,47% | 417.828,00 |
| 09.07.2026 | 34,72 | 35,09 | 34,38 | 34,83 | 1,99% | 463.691,00 |
| 08.07.2026 | 33,58 | 34,31 | 33,58 | 34,15 | 0,65% | 452.894,00 |
| 07.07.2026 | 35,34 | 35,43 | 33,44 | 33,93 | -4,58% | 696.266,00 |
| 06.07.2026 | 34,26 | 35,93 | 34,26 | 35,56 | 4,22% | 827.934,00 |
| 02.07.2026 | 33,85 | 34,13 | 32,74 | 34,12 | 0,71% | 1.102.074,00 |
| 01.07.2026 | 34,80 | 35,21 | 33,87 | 33,88 | -2,02% | 839.666,00 |
| 30.06.2026 | 34,87 | 35,07 | 34,16 | 34,58 | -0,86% | 521.736,00 |
| 29.06.2026 | 35,76 | 36,11 | 34,82 | 34,88 | -3,41% | 783.919,00 |
| 26.06.2026 | 36,22 | 36,34 | 35,47 | 36,11 | -0,74% | 2.058.267,00 |
| 25.06.2026 | 35,61 | 36,58 | 35,61 | 36,38 | 3,00% | 471.942,00 |
| 24.06.2026 | 35,28 | 35,85 | 35,00 | 35,32 | 0,71% | 475.039,00 |
| 23.06.2026 | 34,78 | 35,21 | 34,40 | 35,07 | -0,17% | 759.210,00 |
| 22.06.2026 | 34,42 | 35,23 | 34,39 | 35,13 | 1,91% | 481.728,00 |
| 18.06.2026 | 34,62 | 35,55 | 34,37 | 34,47 | 0,55% | 1.235.467,00 |
| 17.06.2026 | 35,03 | 35,35 | 34,19 | 34,28 | -2,64% | 591.937,00 |
| 16.06.2026 | 35,04 | 35,70 | 34,89 | 35,21 | 1,18% | 548.518,00 |
| 15.06.2026 | 35,45 | 35,54 | 34,73 | 34,80 | 0,12% | 633.401,00 |
| 12.06.2026 | 34,69 | 35,76 | 34,66 | 34,76 | 1,55% | 582.741,00 |
| 11.06.2026 | 33,93 | 34,23 | 32,92 | 34,23 | 1,45% | 566.830,00 |
| 10.06.2026 | 34,36 | 34,50 | 33,62 | 33,74 | -1,20% | 571.587,00 |
| 09.06.2026 | 33,78 | 34,68 | 33,78 | 34,15 | 1,73% | 692.452,00 |
| 08.06.2026 | 33,01 | 33,67 | 32,91 | 33,57 | 2,47% | 930.034,00 |
| 05.06.2026 | 32,88 | 33,37 | 32,50 | 32,76 | 0,58% | 697.005,00 |
| 04.06.2026 | 32,50 | 32,75 | 32,07 | 32,57 | 1,46% | 738.103,00 |
| 03.06.2026 | 31,74 | 32,30 | 31,21 | 32,10 | 0,69% | 748.671,00 |
| 02.06.2026 | 31,82 | 32,44 | 31,82 | 31,88 | -0,13% | 803.782,00 |
| 01.06.2026 | 31,99 | 32,25 | 31,69 | 31,92 | -1,60% | 750.932,00 |
| 29.05.2026 | 32,13 | 32,64 | 31,86 | 32,44 | 0,90% | 903.147,00 |