38,700$
-0,18%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 38,77 | 38,95 | 38,17 | 38,67 | -0,26% | 499.103,00 |
| 28.08.2025 | 38,77 | 38,91 | 38,19 | 38,77 | 0,26% | 401.594,00 |
| 27.08.2025 | 38,51 | 39,09 | 38,38 | 38,67 | -0,15% | 674.389,00 |
| 26.08.2025 | 38,13 | 38,75 | 37,82 | 38,73 | 1,23% | 569.176,00 |
| 25.08.2025 | 38,31 | 38,71 | 38,14 | 38,26 | -0,18% | 377.555,00 |
| 22.08.2025 | 37,67 | 38,56 | 37,60 | 38,33 | 1,75% | 462.971,00 |
| 21.08.2025 | 37,05 | 37,87 | 37,05 | 37,67 | 0,86% | 622.015,00 |
| 20.08.2025 | 37,22 | 37,43 | 36,61 | 37,35 | 0,43% | 665.486,00 |
| 19.08.2025 | 36,79 | 37,27 | 36,36 | 37,19 | 1,00% | 1.105.193,00 |
| 18.08.2025 | 36,82 | 36,85 | 36,39 | 36,82 | 0,14% | 427.663,00 |
| 15.08.2025 | 37,12 | 37,15 | 36,31 | 36,77 | -0,54% | 397.272,00 |
| 14.08.2025 | 37,31 | 37,33 | 36,73 | 36,97 | -1,33% | 597.719,00 |
| 13.08.2025 | 37,08 | 37,49 | 36,45 | 37,47 | 5,05% | 857.496,00 |
| 12.08.2025 | 35,00 | 35,68 | 34,46 | 35,67 | 2,44% | 500.759,00 |
| 11.08.2025 | 35,53 | 35,66 | 34,78 | 34,82 | -2,00% | 315.863,00 |
| 08.08.2025 | 35,35 | 35,68 | 35,11 | 35,53 | 1,17% | 645.540,00 |
| 07.08.2025 | 35,53 | 36,00 | 34,94 | 35,12 | -1,15% | 529.267,00 |
| 06.08.2025 | 35,66 | 35,80 | 35,25 | 35,53 | -0,28% | 407.480,00 |
| 05.08.2025 | 35,24 | 35,67 | 34,73 | 35,63 | 1,68% | 515.292,00 |
| 04.08.2025 | 35,01 | 35,54 | 34,60 | 35,04 | 0,34% | 401.456,00 |
| 01.08.2025 | 35,51 | 35,55 | 34,28 | 34,92 | -2,16% | 510.743,00 |
| 31.07.2025 | 35,33 | 35,93 | 34,97 | 35,69 | -0,03% | 560.514,00 |
| 30.07.2025 | 35,01 | 36,18 | 34,44 | 35,70 | 2,38% | 1.133.508,00 |
| 29.07.2025 | 36,47 | 36,77 | 33,70 | 34,87 | 10,77% | 1.403.129,00 |
| 28.07.2025 | 31,40 | 31,68 | 31,20 | 31,48 | 0,16% | 350.978,00 |
| 25.07.2025 | 31,66 | 31,70 | 31,13 | 31,43 | -0,32% | 325.765,00 |
| 24.07.2025 | 31,51 | 31,77 | 30,90 | 31,53 | -0,06% | 304.811,00 |
| 23.07.2025 | 30,90 | 31,75 | 30,67 | 31,55 | 2,42% | 409.253,00 |
| 22.07.2025 | 30,62 | 31,00 | 30,44 | 30,81 | 0,80% | 256.121,00 |
| 21.07.2025 | 30,00 | 30,98 | 29,93 | 30,56 | 1,63% | 383.447,00 |
| 18.07.2025 | 30,31 | 30,54 | 29,95 | 30,07 | 0,10% | 359.091,00 |
| 17.07.2025 | 29,46 | 30,16 | 29,40 | 30,04 | 2,11% | 549.800,00 |
| 16.07.2025 | 29,52 | 29,78 | 29,07 | 29,42 | 0,27% | 246.090,00 |
| 15.07.2025 | 30,36 | 30,38 | 29,33 | 29,34 | -3,17% | 224.172,00 |
| 14.07.2025 | 29,83 | 30,43 | 29,55 | 30,30 | 0,63% | 374.057,00 |
| 11.07.2025 | 30,00 | 30,24 | 29,65 | 30,11 | 0,13% | 263.236,00 |
| 10.07.2025 | 29,84 | 30,25 | 29,55 | 30,07 | 0,35% | 221.338,00 |
| 09.07.2025 | 29,67 | 30,00 | 29,39 | 29,97 | 1,20% | 367.643,00 |
| 08.07.2025 | 29,76 | 29,78 | 28,98 | 29,61 | -0,34% | 167.061,00 |
| 07.07.2025 | 29,65 | 30,00 | 29,55 | 29,71 | -0,87% | 195.740,00 |
| 03.07.2025 | 29,76 | 30,00 | 29,53 | 29,97 | 0,77% | 142.067,00 |
| 02.07.2025 | 29,11 | 30,12 | 29,05 | 29,74 | 2,38% | 393.846,00 |
| 01.07.2025 | 28,43 | 29,23 | 28,43 | 29,05 | 1,61% | 255.277,00 |
| 30.06.2025 | 28,50 | 28,71 | 28,03 | 28,59 | 0,74% | 362.659,00 |
| 27.06.2025 | 28,39 | 28,77 | 27,98 | 28,38 | 0,50% | 1.670.537,00 |
| 26.06.2025 | 27,76 | 28,28 | 27,64 | 28,24 | 2,32% | 442.127,00 |
| 25.06.2025 | 27,88 | 27,88 | 27,53 | 27,60 | -1,00% | 241.816,00 |
| 24.06.2025 | 28,00 | 28,07 | 27,54 | 27,88 | 0,00% | 304.228,00 |
| 23.06.2025 | 27,19 | 27,89 | 26,91 | 27,88 | 2,58% | 337.018,00 |
| 20.06.2025 | 27,46 | 27,85 | 27,01 | 27,18 | -0,15% | 536.360,00 |
| 18.06.2025 | 26,78 | 27,24 | 26,68 | 27,22 | 1,38% | 491.307,00 |
| 17.06.2025 | 26,79 | 27,08 | 26,68 | 26,85 | -0,70% | 279.944,00 |
| 16.06.2025 | 27,07 | 27,45 | 26,57 | 27,04 | 0,86% | 264.190,00 |
| 13.06.2025 | 27,12 | 27,39 | 26,16 | 26,81 | -1,97% | 279.596,00 |
| 12.06.2025 | 27,50 | 27,72 | 27,25 | 27,35 | -1,01% | 351.700,00 |
| 11.06.2025 | 27,15 | 27,86 | 26,98 | 27,63 | 1,99% | 749.884,00 |
| 10.06.2025 | 26,75 | 27,47 | 26,75 | 27,09 | 1,01% | 772.798,00 |
| 09.06.2025 | 26,14 | 26,87 | 25,92 | 26,82 | 3,39% | 537.181,00 |
| 06.06.2025 | 25,98 | 26,15 | 25,80 | 25,94 | 1,01% | 158.454,00 |
| 05.06.2025 | 25,80 | 26,15 | 25,58 | 25,68 | -0,23% | 192.446,00 |
| 04.06.2025 | 26,33 | 26,50 | 25,72 | 25,74 | -2,39% | 192.497,00 |
| 03.06.2025 | 25,93 | 26,48 | 25,59 | 26,37 | 1,81% | 305.566,00 |
| 02.06.2025 | 26,20 | 26,75 | 25,79 | 25,90 | -1,78% | 251.520,00 |
| 30.05.2025 | 26,50 | 26,63 | 26,07 | 26,37 | -0,94% | 331.894,00 |
| 29.05.2025 | 26,62 | 26,73 | 26,38 | 26,62 | 0,41% | 193.306,00 |
| 28.05.2025 | 26,42 | 26,60 | 26,35 | 26,51 | -0,23% | 181.435,00 |
| 27.05.2025 | 26,33 | 26,64 | 25,89 | 26,57 | 4,52% | 332.995,00 |
| 23.05.2025 | 25,77 | 25,81 | 25,35 | 25,42 | -2,53% | 242.372,00 |
| 22.05.2025 | 26,34 | 26,34 | 25,71 | 26,08 | 1,68% | 409.768,00 |
| 21.05.2025 | 25,54 | 25,75 | 25,03 | 25,65 | -0,70% | 773.705,00 |
| 20.05.2025 | 25,84 | 25,86 | 25,35 | 25,83 | 0,04% | 488.201,00 |
| 19.05.2025 | 24,64 | 25,85 | 24,56 | 25,82 | 3,57% | 764.284,00 |
| 16.05.2025 | 24,72 | 25,12 | 24,36 | 24,93 | 0,69% | 486.954,00 |
| 15.05.2025 | 24,10 | 24,81 | 24,10 | 24,76 | 2,65% | 419.415,00 |
| 14.05.2025 | 24,10 | 24,30 | 23,65 | 24,12 | -0,04% | 387.031,00 |
| 13.05.2025 | 24,57 | 24,75 | 24,09 | 24,13 | -1,67% | 347.836,00 |
| 12.05.2025 | 25,18 | 25,29 | 24,46 | 24,54 | 1,36% | 356.676,00 |
| 09.05.2025 | 24,50 | 24,54 | 24,05 | 24,21 | -1,26% | 285.834,00 |
| 08.05.2025 | 24,60 | 24,92 | 24,30 | 24,52 | 0,41% | 254.923,00 |
| 07.05.2025 | 24,78 | 25,13 | 24,30 | 24,42 | -0,73% | 213.643,00 |
| 06.05.2025 | 24,35 | 24,80 | 24,35 | 24,60 | -0,16% | 288.411,00 |
| 05.05.2025 | 25,01 | 25,60 | 24,64 | 24,64 | -0,44% | 304.197,00 |
| 02.05.2025 | 24,39 | 25,24 | 24,20 | 24,75 | 2,27% | 408.785,00 |
| 01.05.2025 | 23,84 | 24,60 | 23,84 | 24,20 | 0,62% | 604.438,00 |
| 30.04.2025 | 23,30 | 24,18 | 22,67 | 24,05 | 1,99% | 965.637,00 |
| 29.04.2025 | 24,45 | 24,45 | 22,17 | 23,58 | 12,34% | 858.796,00 |
| 28.04.2025 | 21,43 | 21,76 | 20,95 | 20,99 | -1,59% | 744.712,00 |
| 25.04.2025 | 21,44 | 21,63 | 20,81 | 21,33 | -0,28% | 712.885,00 |
| 24.04.2025 | 21,03 | 21,80 | 20,59 | 21,39 | 2,05% | 1.617.397,00 |
| 23.04.2025 | 20,89 | 21,78 | 20,60 | 20,96 | 0,82% | 735.225,00 |
| 22.04.2025 | 20,34 | 20,94 | 19,98 | 20,79 | 2,72% | 312.953,00 |
| 21.04.2025 | 21,29 | 22,08 | 20,05 | 20,24 | -1,80% | 311.246,00 |
| 17.04.2025 | 20,22 | 20,68 | 20,22 | 20,61 | 1,58% | 286.499,00 |
| 16.04.2025 | 20,49 | 21,75 | 19,98 | 20,29 | -1,41% | 321.941,00 |
| 15.04.2025 | 20,82 | 21,10 | 20,45 | 20,58 | -2,00% | 360.293,00 |
| 14.04.2025 | 22,10 | 22,63 | 20,84 | 21,00 | -0,80% | 305.710,00 |
| 11.04.2025 | 20,86 | 22,28 | 20,33 | 21,17 | 1,88% | 178.514,00 |
| 10.04.2025 | 20,81 | 21,29 | 20,44 | 20,78 | -3,17% | 224.487,00 |
| 09.04.2025 | 19,73 | 21,83 | 19,45 | 21,46 | 7,84% | 367.401,00 |
| 08.04.2025 | 20,83 | 21,15 | 19,54 | 19,90 | -2,74% | 457.650,00 |