21,430$
-4,12%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,14 | 22,14 | 20,80 | 21,43 | -4,12% | 24.032,00 |
| 03.04.2025 | 22,99 | 23,05 | 22,32 | 22,35 | -5,18% | 295.739,00 |
| 02.04.2025 | 23,20 | 23,61 | 23,01 | 23,57 | 0,51% | 188.190,00 |
| 01.04.2025 | 23,47 | 23,73 | 23,11 | 23,45 | 0,09% | 263.744,00 |
| 31.03.2025 | 23,24 | 23,54 | 22,90 | 23,43 | 0,43% | 287.845,00 |
| 28.03.2025 | 23,21 | 23,61 | 22,82 | 23,33 | 0,47% | 375.960,00 |
| 27.03.2025 | 23,90 | 24,07 | 23,20 | 23,22 | -3,01% | 253.357,00 |
| 26.03.2025 | 23,47 | 24,08 | 23,47 | 23,94 | 2,00% | 224.942,00 |
| 25.03.2025 | 23,60 | 24,59 | 23,19 | 23,47 | -0,64% | 359.781,00 |
| 24.03.2025 | 24,36 | 24,96 | 23,51 | 23,62 | -2,60% | 412.005,00 |
| 21.03.2025 | 25,00 | 25,06 | 24,18 | 24,25 | -3,00% | 680.034,00 |
| 20.03.2025 | 24,69 | 25,39 | 24,46 | 25,00 | -1,54% | 405.586,00 |
| 19.03.2025 | 25,00 | 25,55 | 24,84 | 25,39 | 1,36% | 279.010,00 |
| 18.03.2025 | 24,99 | 25,31 | 24,84 | 25,05 | 0,16% | 439.389,00 |
| 17.03.2025 | 24,20 | 25,06 | 24,20 | 25,01 | 3,56% | 354.635,00 |
| 14.03.2025 | 24,19 | 24,95 | 23,78 | 24,15 | 0,67% | 314.282,00 |
| 13.03.2025 | 24,30 | 24,58 | 23,81 | 23,99 | -1,92% | 383.848,00 |
| 12.03.2025 | 24,50 | 24,76 | 24,02 | 24,46 | 1,92% | 577.138,00 |
| 11.03.2025 | 24,18 | 24,18 | 23,27 | 24,00 | -0,62% | 359.106,00 |
| 10.03.2025 | 23,97 | 24,49 | 23,57 | 24,15 | -0,41% | 1.111.889,00 |
| 07.03.2025 | 23,13 | 24,27 | 22,80 | 24,25 | 5,16% | 821.666,00 |
| 06.03.2025 | 22,80 | 23,11 | 22,37 | 23,06 | 0,79% | 485.022,00 |
| 05.03.2025 | 21,89 | 22,93 | 21,81 | 22,88 | 4,47% | 661.110,00 |
| 04.03.2025 | 20,96 | 21,90 | 20,51 | 21,90 | 4,39% | 797.569,00 |
| 03.03.2025 | 20,49 | 21,14 | 20,38 | 20,98 | 2,39% | 531.269,00 |
| 28.02.2025 | 20,67 | 21,33 | 20,24 | 20,49 | -0,10% | 533.367,00 |
| 27.02.2025 | 20,56 | 20,88 | 19,33 | 20,51 | -6,22% | 1.152.452,00 |
| 26.02.2025 | 22,26 | 22,44 | 21,83 | 21,87 | -2,02% | 349.251,00 |
| 25.02.2025 | 22,12 | 22,57 | 21,99 | 22,32 | 1,45% | 315.729,00 |
| 24.02.2025 | 22,82 | 22,83 | 21,97 | 22,00 | -2,61% | 355.910,00 |
| 21.02.2025 | 23,47 | 23,53 | 22,50 | 22,59 | -2,71% | 303.490,00 |
| 20.02.2025 | 23,57 | 23,67 | 22,93 | 23,22 | -1,61% | 322.887,00 |
| 19.02.2025 | 23,79 | 24,00 | 23,45 | 23,60 | -0,63% | 739.515,00 |
| 18.02.2025 | 23,85 | 24,32 | 23,45 | 23,75 | -0,54% | 2.420.375,00 |
| 14.02.2025 | 24,09 | 24,18 | 23,81 | 23,88 | -0,46% | 132.441,00 |
| 13.02.2025 | 24,16 | 24,45 | 23,78 | 23,99 | 0,97% | 173.994,00 |
| 12.02.2025 | 23,89 | 24,11 | 23,69 | 23,76 | -2,22% | 209.005,00 |
| 11.02.2025 | 23,73 | 24,32 | 23,72 | 24,30 | 1,17% | 167.928,00 |
| 10.02.2025 | 24,17 | 24,41 | 23,95 | 24,02 | 1,09% | 363.696,00 |
| 07.02.2025 | 24,04 | 24,27 | 23,54 | 23,76 | -1,45% | 294.884,00 |
| 06.02.2025 | 24,37 | 24,46 | 24,07 | 24,11 | -0,58% | 153.469,00 |
| 05.02.2025 | 24,36 | 24,43 | 24,08 | 24,25 | 0,21% | 159.692,00 |
| 04.02.2025 | 23,84 | 24,26 | 23,84 | 24,20 | 1,09% | 162.227,00 |
| 03.02.2025 | 23,90 | 24,13 | 23,53 | 23,94 | -1,48% | 195.979,00 |
| 31.01.2025 | 24,64 | 24,97 | 24,25 | 24,30 | -0,69% | 233.530,00 |
| 30.01.2025 | 24,62 | 24,88 | 24,43 | 24,47 | -0,08% | 205.058,00 |
| 29.01.2025 | 24,55 | 24,76 | 23,85 | 24,49 | -0,73% | 212.647,00 |
| 28.01.2025 | 25,20 | 25,42 | 24,66 | 24,67 | -1,79% | 326.181,00 |
| 27.01.2025 | 25,41 | 25,83 | 24,99 | 25,12 | -1,10% | 347.181,00 |
| 24.01.2025 | 25,44 | 25,72 | 25,26 | 25,40 | -0,08% | 317.079,00 |
| 23.01.2025 | 24,57 | 25,46 | 24,45 | 25,42 | 3,33% | 258.010,00 |
| 22.01.2025 | 24,79 | 24,79 | 24,29 | 24,60 | -1,56% | 183.824,00 |
| 21.01.2025 | 24,45 | 25,33 | 24,45 | 24,99 | 3,09% | 174.917,00 |
| 17.01.2025 | 24,03 | 24,33 | 23,88 | 24,24 | 1,68% | 188.676,00 |
| 16.01.2025 | 23,53 | 23,90 | 23,40 | 23,84 | 1,27% | 108.031,00 |
| 15.01.2025 | 23,55 | 23,72 | 23,40 | 23,54 | 1,73% | 155.144,00 |
| 14.01.2025 | 23,04 | 24,57 | 22,81 | 23,14 | 0,96% | 204.615,00 |
| 13.01.2025 | 22,65 | 23,02 | 22,59 | 22,92 | 0,57% | 273.049,00 |
| 10.01.2025 | 23,00 | 23,19 | 22,66 | 22,79 | -1,43% | 278.615,00 |
| 08.01.2025 | 22,69 | 23,15 | 22,24 | 23,12 | 1,67% | 238.526,00 |
| 07.01.2025 | 22,97 | 23,24 | 22,67 | 22,74 | -1,26% | 305.926,00 |
| 06.01.2025 | 23,17 | 23,76 | 22,59 | 23,03 | -3,96% | 290.616,00 |
| 03.01.2025 | 23,98 | 24,03 | 23,46 | 23,98 | 0,59% | 207.617,00 |
| 02.01.2025 | 24,80 | 24,92 | 23,73 | 23,84 | -3,05% | 159.232,00 |
| 31.12.2024 | 24,46 | 24,88 | 24,39 | 24,59 | 0,49% | 129.386,00 |
| 30.12.2024 | 24,42 | 24,58 | 24,14 | 24,47 | -0,37% | 125.496,00 |
| 27.12.2024 | 24,69 | 24,94 | 24,33 | 24,56 | -1,21% | 131.581,00 |
| 26.12.2024 | 24,38 | 24,94 | 24,38 | 24,86 | 1,10% | 158.344,00 |
| 24.12.2024 | 24,60 | 24,64 | 24,38 | 24,59 | 0,20% | 52.347,00 |
| 23.12.2024 | 24,41 | 24,60 | 24,19 | 24,54 | 0,08% | 154.229,00 |
| 20.12.2024 | 24,49 | 25,12 | 24,34 | 24,52 | -0,77% | 490.412,00 |
| 19.12.2024 | 24,85 | 25,10 | 24,51 | 24,71 | -0,64% | 224.471,00 |
| 18.12.2024 | 25,44 | 25,48 | 24,57 | 24,87 | -1,62% | 383.830,00 |
| 17.12.2024 | 25,67 | 26,04 | 25,19 | 25,28 | -2,39% | 239.922,00 |
| 16.12.2024 | 25,96 | 26,29 | 25,84 | 25,90 | -0,46% | 154.647,00 |
| 13.12.2024 | 25,89 | 26,14 | 25,77 | 26,02 | 0,08% | 131.476,00 |
| 12.12.2024 | 26,14 | 26,31 | 25,89 | 26,00 | -0,73% | 114.434,00 |
| 11.12.2024 | 26,32 | 26,57 | 26,09 | 26,19 | 0,15% | 188.115,00 |
| 10.12.2024 | 25,73 | 26,30 | 25,45 | 26,15 | 1,63% | 194.986,00 |
| 09.12.2024 | 25,91 | 26,14 | 25,71 | 25,73 | -0,54% | 132.038,00 |
| 06.12.2024 | 26,51 | 26,59 | 25,83 | 25,87 | -1,75% | 194.300,00 |
| 05.12.2024 | 26,40 | 26,45 | 26,05 | 26,33 | -0,98% | 192.064,00 |
| 04.12.2024 | 26,49 | 26,67 | 26,29 | 26,59 | 0,08% | 118.829,00 |
| 03.12.2024 | 26,66 | 26,74 | 26,31 | 26,57 | -0,08% | 164.804,00 |
| 02.12.2024 | 26,56 | 26,77 | 26,35 | 26,59 | 0,64% | 161.254,00 |
| 29.11.2024 | 26,54 | 26,65 | 26,36 | 26,42 | 0,15% | 316.372,00 |
| 27.11.2024 | 26,67 | 26,94 | 26,22 | 26,38 | -0,19% | 499.434,00 |
| 26.11.2024 | 26,92 | 26,92 | 26,34 | 26,43 | -2,07% | 197.037,00 |
| 25.11.2024 | 27,17 | 27,63 | 26,89 | 26,99 | 0,15% | 275.414,00 |
| 22.11.2024 | 26,55 | 27,02 | 26,33 | 26,95 | 1,26% | 121.821,00 |
| 21.11.2024 | 26,38 | 26,90 | 26,31 | 26,62 | 0,89% | 28.680,00 |
| 20.11.2024 | 26,14 | 26,56 | 25,87 | 26,38 | 0,65% | 267.880,00 |
| 19.11.2024 | 26,29 | 26,29 | 25,76 | 26,21 | 2,34% | 178.197,00 |
| 18.11.2024 | 25,56 | 25,89 | 25,56 | 25,61 | 0,27% | 206.544,00 |
| 15.11.2024 | 25,73 | 25,95 | 25,36 | 25,54 | -0,16% | 290.707,00 |
| 14.11.2024 | 26,64 | 26,64 | 25,45 | 25,58 | -3,51% | 544.186,00 |
| 13.11.2024 | 27,30 | 27,31 | 26,47 | 26,51 | -2,07% | 274.113,00 |
| 12.11.2024 | 27,82 | 27,97 | 26,95 | 27,07 | -2,71% | 253.568,00 |
| 11.11.2024 | 27,63 | 27,87 | 27,41 | 27,83 | 1,85% | 150.101,00 |
| 08.11.2024 | 27,47 | 27,78 | 27,27 | 27,32 | -0,26% | 173.910,00 |