34,500$
0,64%
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 32,47 | 32,50 | 31,64 | 32,15 | 0,03% | 918.087,00 |
| 27.05.2026 | 32,66 | 33,01 | 31,98 | 32,14 | -0,34% | 1.146.342,00 |
| 26.05.2026 | 33,14 | 33,73 | 31,52 | 32,25 | -1,44% | 1.538.507,00 |
| 22.05.2026 | 34,30 | 34,30 | 32,53 | 32,72 | -4,61% | 1.338.124,00 |
| 21.05.2026 | 33,56 | 34,45 | 33,02 | 34,30 | 1,57% | 495.605,00 |
| 20.05.2026 | 33,23 | 33,84 | 33,16 | 33,77 | 1,63% | 572.610,00 |
| 19.05.2026 | 34,12 | 34,13 | 33,15 | 33,23 | -3,03% | 463.151,00 |
| 18.05.2026 | 34,42 | 35,17 | 34,26 | 34,27 | 0,03% | 649.301,00 |
| 15.05.2026 | 34,90 | 35,15 | 34,10 | 34,26 | -2,89% | 661.928,00 |
| 14.05.2026 | 36,43 | 37,13 | 35,08 | 35,28 | -3,47% | 717.534,00 |
| 13.05.2026 | 36,26 | 36,60 | 35,83 | 36,55 | 1,13% | 495.398,00 |
| 12.05.2026 | 36,04 | 36,47 | 35,46 | 36,14 | -0,96% | 366.955,00 |
| 11.05.2026 | 36,73 | 37,36 | 36,37 | 36,49 | -0,38% | 452.898,00 |
| 08.05.2026 | 36,78 | 36,91 | 36,06 | 36,63 | -0,03% | 398.687,00 |
| 07.05.2026 | 36,58 | 37,27 | 35,74 | 36,64 | 1,08% | 578.521,00 |
| 06.05.2026 | 36,39 | 36,50 | 36,06 | 36,25 | 1,09% | 429.706,00 |
| 05.05.2026 | 35,04 | 36,25 | 35,04 | 35,86 | 3,52% | 547.610,00 |
| 04.05.2026 | 35,87 | 35,87 | 34,14 | 34,64 | -4,36% | 836.299,00 |
| 01.05.2026 | 32,27 | 36,62 | 32,27 | 36,22 | 11,07% | 1.206.216,00 |
| 30.04.2026 | 30,64 | 32,69 | 29,94 | 32,61 | 6,01% | 906.955,00 |
| 29.04.2026 | 31,20 | 31,53 | 30,65 | 30,76 | -2,04% | 743.529,00 |
| 28.04.2026 | 31,72 | 31,72 | 31,16 | 31,40 | -0,60% | 418.388,00 |
| 27.04.2026 | 31,72 | 32,12 | 31,45 | 31,59 | -0,50% | 585.590,00 |
| 24.04.2026 | 31,62 | 31,80 | 31,38 | 31,75 | 0,44% | 533.549,00 |
| 23.04.2026 | 31,47 | 32,27 | 31,38 | 31,61 | 1,22% | 645.567,00 |
| 22.04.2026 | 31,01 | 31,41 | 30,64 | 31,23 | 1,30% | 580.653,00 |
| 21.04.2026 | 31,78 | 31,91 | 30,63 | 30,83 | -3,35% | 839.902,00 |
| 20.04.2026 | 32,84 | 32,88 | 31,81 | 31,90 | -3,19% | 640.726,00 |
| 17.04.2026 | 33,01 | 33,53 | 32,66 | 32,95 | 1,48% | 507.563,00 |
| 16.04.2026 | 33,06 | 33,72 | 32,45 | 32,47 | -3,05% | 570.065,00 |
| 15.04.2026 | 34,00 | 34,10 | 33,30 | 33,49 | -3,35% | 361.914,00 |
| 14.04.2026 | 34,95 | 35,05 | 34,48 | 34,65 | -0,92% | 464.480,00 |
| 13.04.2026 | 34,51 | 35,06 | 34,24 | 34,97 | 1,07% | 319.560,00 |
| 10.04.2026 | 34,56 | 34,72 | 34,23 | 34,60 | 0,35% | 419.412,00 |
| 09.04.2026 | 33,36 | 34,60 | 32,96 | 34,48 | 3,17% | 779.525,00 |
| 08.04.2026 | 32,96 | 33,47 | 32,78 | 33,42 | 4,01% | 626.582,00 |
| 07.04.2026 | 32,14 | 32,40 | 31,86 | 32,13 | -0,25% | 861.016,00 |
| 06.04.2026 | 32,67 | 32,88 | 32,04 | 32,21 | -2,31% | 447.174,00 |
| 02.04.2026 | 32,42 | 33,20 | 32,21 | 32,97 | -0,15% | 458.773,00 |
| 01.04.2026 | 32,35 | 33,45 | 32,14 | 33,02 | 2,61% | 765.633,00 |
| 31.03.2026 | 31,77 | 32,36 | 31,15 | 32,18 | 2,61% | 589.827,00 |
| 30.03.2026 | 31,55 | 31,55 | 30,96 | 31,36 | 0,55% | 599.390,00 |
| 27.03.2026 | 31,28 | 31,49 | 31,04 | 31,19 | -0,89% | 462.197,00 |
| 26.03.2026 | 31,48 | 31,67 | 31,22 | 31,47 | -0,63% | 494.457,00 |
| 25.03.2026 | 31,53 | 31,71 | 31,14 | 31,67 | 1,21% | 479.618,00 |
| 24.03.2026 | 30,40 | 31,58 | 30,39 | 31,29 | 2,22% | 613.692,00 |
| 23.03.2026 | 30,75 | 31,12 | 30,11 | 30,61 | 3,41% | 487.627,00 |
| 20.03.2026 | 29,89 | 30,05 | 29,29 | 29,60 | -0,44% | 2.055.356,00 |
| 19.03.2026 | 29,72 | 30,01 | 29,36 | 29,73 | -1,43% | 425.041,00 |
| 18.03.2026 | 30,29 | 30,64 | 30,04 | 30,16 | -1,11% | 637.869,00 |
| 17.03.2026 | 29,69 | 30,51 | 29,69 | 30,50 | 1,77% | 690.710,00 |
| 16.03.2026 | 29,94 | 30,03 | 29,66 | 29,97 | 1,56% | 535.518,00 |
| 13.03.2026 | 29,96 | 30,13 | 29,04 | 29,51 | 0,07% | 492.863,00 |
| 12.03.2026 | 30,36 | 30,36 | 29,41 | 29,49 | -4,25% | 572.804,00 |
| 11.03.2026 | 31,77 | 31,84 | 30,60 | 30,80 | -2,35% | 475.030,00 |
| 10.03.2026 | 31,64 | 32,22 | 31,34 | 31,54 | -0,85% | 458.300,00 |
| 09.03.2026 | 31,35 | 31,98 | 30,57 | 31,81 | -0,25% | 634.387,00 |
| 06.03.2026 | 32,53 | 32,83 | 31,37 | 31,89 | -3,86% | 534.941,00 |
| 05.03.2026 | 33,81 | 33,89 | 32,95 | 33,17 | -3,15% | 515.048,00 |
| 04.03.2026 | 34,29 | 34,46 | 33,80 | 34,25 | 0,26% | 507.439,00 |
| 03.03.2026 | 33,81 | 34,29 | 33,16 | 34,16 | -1,27% | 775.866,00 |
| 02.03.2026 | 34,06 | 34,67 | 33,54 | 34,60 | 1,23% | 487.924,00 |
| 27.02.2026 | 34,02 | 34,25 | 33,71 | 34,18 | -0,12% | 1.231.925,00 |
| 26.02.2026 | 34,21 | 34,80 | 34,20 | 34,22 | -0,78% | 630.310,00 |
| 25.02.2026 | 35,17 | 35,30 | 34,42 | 34,49 | -1,93% | 550.602,00 |
| 24.02.2026 | 34,49 | 35,18 | 34,29 | 35,17 | 1,65% | 533.148,00 |
| 23.02.2026 | 34,80 | 35,02 | 34,23 | 34,60 | -1,06% | 598.493,00 |
| 20.02.2026 | 34,17 | 35,06 | 33,95 | 34,97 | 2,40% | 633.979,00 |
| 19.02.2026 | 34,07 | 34,24 | 33,68 | 34,15 | -0,41% | 616.557,00 |
| 18.02.2026 | 34,63 | 35,10 | 33,98 | 34,29 | -1,30% | 605.295,00 |
| 17.02.2026 | 34,79 | 35,32 | 34,47 | 34,74 | -0,97% | 898.081,00 |
| 13.02.2026 | 34,34 | 35,36 | 34,14 | 35,08 | 1,45% | 1.074.402,00 |
| 12.02.2026 | 33,68 | 35,62 | 32,75 | 34,58 | 9,15% | 1.462.508,00 |
| 11.02.2026 | 31,16 | 31,75 | 30,94 | 31,68 | 2,66% | 755.716,00 |
| 10.02.2026 | 30,38 | 30,93 | 30,38 | 30,86 | 1,01% | 399.788,00 |
| 09.02.2026 | 30,42 | 30,71 | 30,12 | 30,55 | 0,53% | 776.314,00 |
| 06.02.2026 | 30,28 | 30,61 | 30,26 | 30,39 | 0,50% | 972.075,00 |
| 05.02.2026 | 29,63 | 30,40 | 29,56 | 30,24 | 1,96% | 1.011.213,00 |
| 04.02.2026 | 29,80 | 30,01 | 29,45 | 29,66 | 1,26% | 667.313,00 |
| 03.02.2026 | 29,23 | 30,14 | 29,19 | 29,29 | 0,31% | 975.244,00 |
| 02.02.2026 | 28,59 | 29,45 | 28,50 | 29,20 | 1,60% | 695.437,00 |
| 30.01.2026 | 28,43 | 28,90 | 28,09 | 28,74 | 0,14% | 2.435.563,00 |
| 29.01.2026 | 28,32 | 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 | 28,01 | 28,41 | 27,81 | 28,06 | -0,14% | 551.125,00 |