37,490$
-3,16%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 38,55 | 38,55 | 37,00 | 37,44 | -3,29% | 12,00 |
| 05.03.2026 | 39,11 | 39,70 | 37,99 | 38,72 | -2,04% | 420.674,00 |
| 04.03.2026 | 38,34 | 39,80 | 37,98 | 39,52 | 3,10% | 437.640,00 |
| 03.03.2026 | 37,18 | 38,40 | 36,91 | 38,33 | 1,03% | 796.406,00 |
| 02.03.2026 | 38,42 | 39,64 | 37,26 | 37,94 | -2,92% | 745.523,00 |
| 27.02.2026 | 37,29 | 39,16 | 36,24 | 39,08 | 2,84% | 911.809,00 |
| 26.02.2026 | 39,86 | 42,00 | 37,22 | 38,00 | 3,12% | 596.155,00 |
| 25.02.2026 | 36,58 | 37,02 | 35,61 | 36,85 | 1,24% | 545.776,00 |
| 24.02.2026 | 36,60 | 36,72 | 36,12 | 36,40 | -0,30% | 269.181,00 |
| 23.02.2026 | 36,74 | 37,25 | 36,19 | 36,51 | -1,54% | 231.837,00 |
| 20.02.2026 | 37,74 | 38,12 | 36,56 | 37,08 | -2,52% | 561.973,00 |
| 19.02.2026 | 36,80 | 38,05 | 36,50 | 38,04 | 2,73% | 479.531,00 |
| 18.02.2026 | 36,43 | 37,07 | 36,22 | 37,03 | 1,23% | 903.268,00 |
| 17.02.2026 | 36,15 | 36,79 | 35,53 | 36,58 | 0,85% | 386.729,00 |
| 13.02.2026 | 35,78 | 36,81 | 35,60 | 36,27 | 1,45% | 449.919,00 |
| 12.02.2026 | 36,02 | 36,30 | 35,49 | 35,75 | -0,72% | 278.927,00 |
| 11.02.2026 | 36,27 | 36,63 | 35,87 | 36,01 | -0,66% | 437.735,00 |
| 10.02.2026 | 36,14 | 36,63 | 35,72 | 36,25 | 0,69% | 450.753,00 |
| 09.02.2026 | 35,95 | 36,27 | 35,88 | 36,00 | -0,30% | 338.294,00 |
| 06.02.2026 | 35,10 | 36,36 | 35,10 | 36,11 | 3,82% | 403.039,00 |
| 05.02.2026 | 34,89 | 35,07 | 34,49 | 34,78 | -0,74% | 299.045,00 |
| 04.02.2026 | 35,13 | 35,41 | 34,73 | 35,04 | 0,34% | 264.558,00 |
| 03.02.2026 | 35,04 | 35,44 | 34,63 | 34,92 | -0,03% | 264.904,00 |
| 02.02.2026 | 34,56 | 35,34 | 34,56 | 34,93 | 0,46% | 273.932,00 |
| 30.01.2026 | 34,33 | 35,00 | 34,16 | 34,77 | 1,05% | 300.964,00 |
| 29.01.2026 | 34,33 | 34,79 | 33,80 | 34,41 | 0,35% | 333.061,00 |
| 28.01.2026 | 34,46 | 34,55 | 33,90 | 34,29 | -0,41% | 254.231,00 |
| 27.01.2026 | 34,47 | 34,78 | 34,06 | 34,43 | -0,35% | 237.337,00 |
| 26.01.2026 | 34,70 | 34,82 | 34,27 | 34,55 | 0,14% | 354.383,00 |
| 23.01.2026 | 34,20 | 34,54 | 33,89 | 34,50 | 0,52% | 327.505,00 |
| 22.01.2026 | 34,84 | 35,19 | 34,12 | 34,32 | -0,78% | 396.446,00 |
| 21.01.2026 | 33,92 | 34,70 | 33,51 | 34,59 | 2,55% | 361.199,00 |
| 20.01.2026 | 34,24 | 35,36 | 33,52 | 33,73 | -2,85% | 398.397,00 |
| 16.01.2026 | 34,84 | 35,14 | 34,31 | 34,72 | -0,52% | 421.979,00 |
| 15.01.2026 | 34,75 | 35,19 | 34,40 | 34,90 | 0,75% | 630.888,00 |
| 14.01.2026 | 34,84 | 35,28 | 34,00 | 34,64 | -0,49% | 403.227,00 |
| 13.01.2026 | 35,17 | 35,60 | 34,55 | 34,81 | -0,77% | 408.787,00 |
| 12.01.2026 | 35,02 | 35,35 | 34,69 | 35,08 | 0,03% | 426.086,00 |
| 09.01.2026 | 35,00 | 35,51 | 34,79 | 35,07 | 0,37% | 634.070,00 |
| 08.01.2026 | 34,61 | 35,47 | 34,61 | 34,94 | 0,81% | 887.603,00 |
| 07.01.2026 | 35,46 | 35,56 | 33,82 | 34,66 | -2,31% | 306.977,00 |
| 06.01.2026 | 36,66 | 36,69 | 35,02 | 35,48 | -3,30% | 594.527,00 |
| 05.01.2026 | 36,23 | 37,04 | 35,65 | 36,69 | 1,10% | 363.524,00 |