25,930$
4,26%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,33 | 26,04 | 25,33 | 25,93 | 4,26% | 26.820,00 |
| 04.11.2024 | 26,36 | 27,93 | 24,74 | 24,87 | -8,09% | 518.906,00 |
| 01.11.2024 | 27,01 | 27,33 | 26,86 | 27,06 | 0,78% | 203.343,00 |
| 31.10.2024 | 27,25 | 27,40 | 26,85 | 26,85 | -1,40% | 74.541,00 |
| 30.10.2024 | 27,21 | 27,62 | 27,12 | 27,23 | -0,07% | 205.635,00 |
| 29.10.2024 | 27,24 | 27,49 | 27,23 | 27,25 | -0,40% | 122.634,00 |
| 28.10.2024 | 27,40 | 27,58 | 27,32 | 27,36 | 0,48% | 186.389,00 |
| 25.10.2024 | 27,40 | 27,41 | 27,08 | 27,23 | -0,33% | 140.023,00 |
| 24.10.2024 | 27,36 | 27,36 | 27,12 | 27,32 | -0,22% | 189.561,00 |
| 23.10.2024 | 27,62 | 27,76 | 27,23 | 27,38 | -0,54% | 182.579,00 |
| 22.10.2024 | 27,88 | 27,88 | 27,33 | 27,53 | -1,54% | 165.382,00 |
| 21.10.2024 | 28,46 | 28,51 | 27,93 | 27,96 | -1,27% | 328.614,00 |
| 18.10.2024 | 28,20 | 28,40 | 27,95 | 28,32 | 0,78% | 261.075,00 |
| 17.10.2024 | 28,13 | 28,45 | 27,96 | 28,10 | -0,39% | 451.833,00 |
| 16.10.2024 | 28,10 | 28,32 | 27,40 | 28,21 | 0,75% | 859.383,00 |
| 15.10.2024 | 26,46 | 28,11 | 26,35 | 28,00 | 5,30% | 1.578.405,00 |
| 14.10.2024 | 25,94 | 27,02 | 25,86 | 26,59 | 2,27% | 346.866,00 |
| 11.10.2024 | 25,45 | 26,15 | 25,45 | 26,00 | 2,16% | 279.810,00 |
| 10.10.2024 | 25,01 | 25,52 | 24,78 | 25,45 | 0,95% | 477.811,00 |
| 09.10.2024 | 25,10 | 25,24 | 24,82 | 25,21 | 0,48% | 284.075,00 |
| 08.10.2024 | 24,83 | 25,09 | 24,61 | 25,09 | 0,52% | 258.991,00 |
| 07.10.2024 | 24,37 | 24,98 | 24,18 | 24,96 | 1,88% | 345.326,00 |
| 04.10.2024 | 25,29 | 25,49 | 24,34 | 24,50 | -2,08% | 172.316,00 |
| 03.10.2024 | 25,10 | 25,27 | 24,93 | 25,02 | -0,95% | 263.763,00 |
| 02.10.2024 | 25,25 | 25,38 | 25,13 | 25,26 | -0,20% | 172.870,00 |
| 01.10.2024 | 25,43 | 25,60 | 25,16 | 25,31 | -0,78% | 162.898,00 |
| 30.09.2024 | 25,42 | 25,55 | 25,24 | 25,51 | -0,20% | 171.363,00 |
| 27.09.2024 | 25,61 | 25,90 | 25,38 | 25,56 | 0,71% | 221.098,00 |
| 26.09.2024 | 25,44 | 25,71 | 25,30 | 25,38 | 0,08% | 186.597,00 |
| 25.09.2024 | 24,94 | 25,37 | 24,67 | 25,36 | 1,52% | 1.213.306,00 |
| 24.09.2024 | 24,93 | 26,16 | 24,68 | 24,98 | 0,73% | 981.005,00 |
| 23.09.2024 | 25,52 | 25,56 | 24,77 | 24,80 | -2,55% | 284.030,00 |
| 20.09.2024 | 25,61 | 25,83 | 25,37 | 25,45 | -1,01% | 898.679,00 |
| 19.09.2024 | 25,77 | 25,88 | 25,35 | 25,71 | 1,86% | 306.064,00 |
| 18.09.2024 | 25,46 | 25,60 | 25,09 | 25,24 | -0,71% | 252.054,00 |
| 17.09.2024 | 25,55 | 25,73 | 25,06 | 25,42 | 0,47% | 298.370,00 |
| 16.09.2024 | 25,29 | 25,48 | 24,99 | 25,30 | 0,52% | 181.508,00 |
| 13.09.2024 | 24,97 | 25,45 | 24,97 | 25,17 | 0,80% | 301.562,00 |
| 12.09.2024 | 24,89 | 25,03 | 24,73 | 24,97 | 1,05% | 114.334,00 |
| 11.09.2024 | 24,57 | 24,72 | 24,40 | 24,71 | 0,08% | 166.829,00 |
| 10.09.2024 | 24,60 | 24,72 | 24,42 | 24,69 | 0,98% | 295.078,00 |
| 09.09.2024 | 24,49 | 24,63 | 24,18 | 24,45 | -0,41% | 287.862,00 |
| 06.09.2024 | 24,80 | 24,98 | 24,44 | 24,55 | -1,21% | 202.286,00 |
| 05.09.2024 | 24,51 | 24,86 | 24,36 | 24,85 | 1,80% | 180.795,00 |
| 04.09.2024 | 25,10 | 25,32 | 24,41 | 24,41 | -2,71% | 231.962,00 |
| 03.09.2024 | 25,33 | 25,71 | 24,84 | 25,09 | -1,65% | 287.484,00 |
| 30.08.2024 | 25,34 | 25,53 | 25,17 | 25,51 | 0,63% | 313.713,00 |
| 29.08.2024 | 25,05 | 25,38 | 24,84 | 25,35 | 1,48% | 280.893,00 |
| 28.08.2024 | 24,73 | 24,99 | 24,64 | 24,98 | 1,13% | 201.397,00 |
| 27.08.2024 | 24,79 | 24,79 | 24,41 | 24,70 | -0,60% | 195.465,00 |
| 26.08.2024 | 24,59 | 25,00 | 24,42 | 24,85 | 1,59% | 158.882,00 |
| 23.08.2024 | 24,17 | 24,67 | 23,98 | 24,46 | 2,13% | 125.817,00 |
| 22.08.2024 | 24,03 | 24,43 | 23,82 | 23,95 | -0,62% | 332.319,00 |
| 21.08.2024 | 23,86 | 24,30 | 23,75 | 24,10 | 1,01% | 994.639,00 |
| 20.08.2024 | 24,11 | 24,11 | 23,77 | 23,86 | -0,79% | 112.052,00 |
| 19.08.2024 | 24,17 | 24,29 | 23,92 | 24,05 | -0,46% | 129.626,00 |
| 16.08.2024 | 23,88 | 24,30 | 23,75 | 24,16 | 0,88% | 170.658,00 |
| 15.08.2024 | 24,28 | 24,46 | 23,80 | 23,95 | 0,84% | 200.243,00 |
| 14.08.2024 | 23,99 | 24,08 | 23,44 | 23,75 | -0,25% | 310.516,00 |
| 13.08.2024 | 23,87 | 23,87 | 23,58 | 23,81 | 0,21% | 304.104,00 |
| 12.08.2024 | 23,85 | 23,85 | 23,43 | 23,76 | 0,04% | 287.614,00 |
| 09.08.2024 | 23,86 | 23,86 | 23,41 | 23,75 | -0,17% | 197.578,00 |
| 08.08.2024 | 24,02 | 24,02 | 23,50 | 23,79 | 0,17% | 217.781,00 |
| 07.08.2024 | 23,55 | 23,77 | 23,40 | 23,75 | 2,19% | 272.602,00 |
| 06.08.2024 | 22,94 | 23,32 | 22,68 | 23,24 | 1,15% | 291.085,00 |
| 05.08.2024 | 23,07 | 23,07 | 22,45 | 22,98 | -3,30% | 328.761,00 |
| 02.08.2024 | 23,58 | 23,95 | 23,35 | 23,76 | -2,18% | 304.734,00 |
| 01.08.2024 | 24,69 | 24,85 | 24,18 | 24,29 | -1,34% | 243.204,00 |
| 31.07.2024 | 25,19 | 25,46 | 24,06 | 24,62 | -3,01% | 348.022,00 |
| 30.07.2024 | 23,74 | 26,00 | 23,74 | 25,39 | -7,08% | 394.362,00 |
| 29.07.2024 | 27,44 | 27,88 | 27,04 | 27,32 | -0,69% | 289.461,00 |
| 26.07.2024 | 27,30 | 27,71 | 27,12 | 27,51 | 1,74% | 234.064,00 |
| 25.07.2024 | 27,20 | 27,56 | 27,02 | 27,04 | -0,37% | 199.989,00 |
| 24.07.2024 | 27,46 | 27,72 | 26,99 | 27,14 | -1,63% | 149.685,00 |
| 23.07.2024 | 26,84 | 27,70 | 26,67 | 27,59 | 2,83% | 203.311,00 |
| 22.07.2024 | 26,70 | 26,90 | 26,21 | 26,83 | 0,49% | 131.916,00 |
| 19.07.2024 | 26,99 | 26,99 | 26,46 | 26,70 | -0,67% | 154.090,00 |
| 18.07.2024 | 27,13 | 27,52 | 26,78 | 26,88 | -1,72% | 123.575,00 |
| 17.07.2024 | 27,04 | 27,45 | 26,80 | 27,35 | 1,37% | 151.378,00 |
| 16.07.2024 | 26,16 | 27,03 | 26,03 | 26,98 | 4,17% | 161.283,00 |
| 15.07.2024 | 25,75 | 26,25 | 25,57 | 25,90 | 1,33% | 154.367,00 |
| 12.07.2024 | 25,60 | 25,85 | 25,42 | 25,56 | 1,07% | 207.111,00 |
| 11.07.2024 | 25,05 | 25,49 | 24,83 | 25,29 | 2,80% | 197.871,00 |
| 10.07.2024 | 24,62 | 24,87 | 24,55 | 24,60 | -0,04% | 110.301,00 |
| 09.07.2024 | 24,84 | 24,84 | 24,57 | 24,61 | -1,12% | 119.642,00 |
| 08.07.2024 | 24,93 | 25,33 | 24,72 | 24,89 | 0,44% | 161.718,00 |
| 05.07.2024 | 25,06 | 25,12 | 24,62 | 24,78 | -1,67% | 148.221,00 |
| 03.07.2024 | 25,41 | 25,52 | 25,12 | 25,20 | -0,47% | 44.624,00 |
| 02.07.2024 | 25,17 | 25,40 | 25,02 | 25,32 | 0,76% | 81.816,00 |
| 01.07.2024 | 25,63 | 25,63 | 24,95 | 25,13 | -1,68% | 109.659,00 |
| 28.06.2024 | 25,58 | 25,81 | 25,35 | 25,56 | 0,83% | 527.149,00 |
| 27.06.2024 | 25,74 | 25,82 | 25,16 | 25,35 | -1,21% | 119.575,00 |
| 26.06.2024 | 25,75 | 25,88 | 25,66 | 25,66 | -1,04% | 73.552,00 |
| 25.06.2024 | 25,91 | 26,01 | 25,65 | 25,93 | -0,19% | 83.716,00 |
| 24.06.2024 | 25,97 | 26,27 | 25,95 | 25,98 | 0,04% | 68.196,00 |
| 21.06.2024 | 26,03 | 26,32 | 25,86 | 25,97 | -0,38% | 289.944,00 |
| 20.06.2024 | 25,62 | 26,09 | 25,51 | 26,07 | 1,28% | 102.874,00 |
| 18.06.2024 | 25,67 | 25,99 | 25,63 | 25,74 | 0,47% | 117.596,00 |
| 17.06.2024 | 25,29 | 25,65 | 25,29 | 25,62 | 0,87% | 79.729,00 |
| 14.06.2024 | 25,70 | 25,85 | 25,15 | 25,40 | -2,42% | 170.999,00 |