35,655$
-2,64%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 36,07 | 36,64 | 35,37 | 35,67 | -2,65% | 319.710,00 |
| 26.03.2026 | 36,97 | 37,52 | 36,59 | 36,64 | -1,43% | 333.478,00 |
| 25.03.2026 | 36,92 | 37,53 | 36,67 | 37,17 | 1,56% | 403.198,00 |
| 24.03.2026 | 35,04 | 36,62 | 35,02 | 36,60 | 3,60% | 474.920,00 |
| 23.03.2026 | 35,07 | 35,62 | 35,00 | 35,33 | 3,79% | 754.673,00 |
| 20.03.2026 | 34,01 | 34,37 | 33,68 | 34,04 | -0,21% | 764.122,00 |
| 19.03.2026 | 33,63 | 34,32 | 33,09 | 34,11 | -0,03% | 434.381,00 |
| 18.03.2026 | 34,71 | 35,18 | 34,08 | 34,12 | -2,90% | 613.978,00 |
| 17.03.2026 | 35,83 | 36,08 | 34,67 | 35,14 | -0,93% | 454.776,00 |
| 16.03.2026 | 35,69 | 35,77 | 35,08 | 35,47 | 1,23% | 469.608,00 |
| 13.03.2026 | 35,66 | 36,02 | 34,71 | 35,04 | -0,71% | 390.764,00 |
| 12.03.2026 | 36,46 | 36,93 | 34,93 | 35,29 | -4,44% | 459.442,00 |
| 11.03.2026 | 37,69 | 38,82 | 36,87 | 36,93 | -3,10% | 468.877,00 |
| 10.03.2026 | 36,98 | 39,25 | 36,98 | 38,11 | 3,70% | 575.815,00 |
| 09.03.2026 | 36,76 | 37,20 | 36,39 | 36,75 | -1,84% | 717.765,00 |
| 06.03.2026 | 38,55 | 38,55 | 37,00 | 37,44 | -3,23% | 579.180,00 |
| 05.03.2026 | 39,11 | 39,70 | 37,99 | 38,69 | -2,10% | 420.676,00 |
| 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 |
| 02.01.2026 | 35,47 | 36,68 | 35,26 | 36,29 | 2,37% | 604.672,00 |
| 31.12.2025 | 35,50 | 35,92 | 35,21 | 35,45 | -0,20% | 574.864,00 |
| 30.12.2025 | 35,90 | 36,16 | 35,33 | 35,52 | -1,17% | 238.272,00 |
| 29.12.2025 | 35,94 | 36,26 | 35,60 | 35,94 | -0,55% | 408.502,00 |
| 26.12.2025 | 35,65 | 36,19 | 35,41 | 36,14 | 1,43% | 282.877,00 |
| 24.12.2025 | 35,72 | 35,93 | 35,63 | 35,63 | -0,28% | 107.631,00 |
| 23.12.2025 | 35,81 | 35,92 | 35,52 | 35,73 | -0,22% | 397.598,00 |
| 22.12.2025 | 35,24 | 35,99 | 35,21 | 35,81 | 1,94% | 275.391,00 |
| 19.12.2025 | 34,48 | 35,62 | 34,41 | 35,13 | 1,39% | 993.815,00 |
| 18.12.2025 | 34,25 | 34,82 | 33,76 | 34,65 | 2,27% | 557.921,00 |
| 17.12.2025 | 34,13 | 34,36 | 33,65 | 33,88 | -0,88% | 751.864,00 |
| 16.12.2025 | 34,18 | 34,48 | 33,88 | 34,18 | -0,26% | 563.600,00 |
| 15.12.2025 | 34,09 | 34,37 | 33,65 | 34,27 | 1,06% | 550.145,00 |
| 12.12.2025 | 34,18 | 34,18 | 33,65 | 33,91 | -0,62% | 699.630,00 |
| 11.12.2025 | 34,02 | 34,40 | 33,76 | 34,12 | 0,65% | 543.979,00 |
| 10.12.2025 | 33,78 | 34,23 | 33,34 | 33,90 | 0,36% | 949.405,00 |
| 09.12.2025 | 33,26 | 33,84 | 33,26 | 33,78 | 1,26% | 697.826,00 |
| 08.12.2025 | 33,48 | 33,76 | 33,17 | 33,36 | -0,36% | 765.863,00 |
| 05.12.2025 | 32,72 | 33,74 | 32,55 | 33,48 | 2,32% | 989.332,00 |
| 04.12.2025 | 34,18 | 34,40 | 32,51 | 32,72 | -4,27% | 1.137.262,00 |
| 03.12.2025 | 34,40 | 34,47 | 33,76 | 34,18 | -0,41% | 453.537,00 |
| 02.12.2025 | 33,84 | 34,39 | 33,03 | 34,32 | 1,72% | 588.656,00 |
| 01.12.2025 | 33,88 | 34,17 | 33,31 | 33,74 | -0,97% | 647.254,00 |
| 28.11.2025 | 33,59 | 34,21 | 33,59 | 34,07 | 0,21% | 336.047,00 |
| 26.11.2025 | 33,06 | 34,10 | 33,06 | 34,00 | 2,26% | 552.874,00 |
| 25.11.2025 | 32,96 | 33,43 | 32,96 | 33,25 | 1,22% | 644.348,00 |
| 24.11.2025 | 32,00 | 33,08 | 31,67 | 32,85 | 2,27% | 752.923,00 |
| 21.11.2025 | 31,77 | 32,70 | 31,77 | 32,12 | 1,10% | 730.819,00 |
| 20.11.2025 | 32,57 | 32,99 | 31,70 | 31,77 | -1,09% | 640.175,00 |
| 19.11.2025 | 31,72 | 32,87 | 31,72 | 32,12 | 1,48% | 1.073.794,00 |
| 18.11.2025 | 31,29 | 32,02 | 31,20 | 31,65 | 0,67% | 2.811.922,00 |
| 17.11.2025 | 31,28 | 31,77 | 31,05 | 31,44 | 0,64% | 1.100.207,00 |
| 14.11.2025 | 32,24 | 32,24 | 31,07 | 31,24 | 0,51% | 705.469,00 |
| 13.11.2025 | 31,39 | 31,42 | 30,43 | 31,08 | -2,02% | 539.335,00 |
| 12.11.2025 | 31,70 | 32,09 | 31,20 | 31,72 | 0,57% | 1.502.164,00 |
| 11.11.2025 | 31,72 | 31,87 | 31,26 | 31,54 | -0,13% | 516.159,00 |
| 10.11.2025 | 31,39 | 32,75 | 30,94 | 31,58 | 1,35% | 676.579,00 |
| 07.11.2025 | 31,81 | 32,08 | 30,91 | 31,16 | -1,98% | 740.439,00 |
| 06.11.2025 | 32,79 | 33,39 | 31,69 | 31,79 | -2,57% | 719.277,00 |
| 05.11.2025 | 33,70 | 33,70 | 31,88 | 32,63 | -3,15% | 979.247,00 |
| 04.11.2025 | 38,19 | 38,74 | 33,21 | 33,69 | -6,73% | 1.775.576,00 |
| 03.11.2025 | 35,50 | 36,14 | 35,18 | 36,12 | 1,66% | 271.704,00 |