33,900$
-0,64%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 759.294,00 |
| 09.12.2025 | 33,26 | 33,84 | 33,26 | 33,78 | 1,26% | 696.219,00 |
| 08.12.2025 | 33,48 | 33,76 | 33,17 | 33,36 | -0,36% | 765.862,00 |
| 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% | 1.073.919,00 |
| 03.12.2025 | 34,40 | 34,47 | 33,76 | 34,18 | -0,41% | 411.160,00 |
| 02.12.2025 | 33,84 | 34,39 | 33,03 | 34,32 | 1,66% | 588.656,00 |
| 01.12.2025 | 33,88 | 34,17 | 33,31 | 33,76 | -0,91% | 647.136,00 |
| 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% | 723.613,00 |
| 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% | 636.469,00 |
| 19.11.2025 | 31,72 | 32,87 | 31,72 | 32,12 | 1,52% | 1.073.794,00 |
| 18.11.2025 | 31,29 | 32,02 | 31,20 | 31,64 | 0,57% | 2.811.922,00 |
| 17.11.2025 | 31,28 | 31,77 | 31,05 | 31,46 | 0,70% | 1.100.203,00 |
| 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 | -2,08% | 539.295,00 |
| 12.11.2025 | 31,70 | 32,09 | 31,20 | 31,74 | 0,63% | 1.502.070,00 |
| 11.11.2025 | 31,72 | 31,87 | 31,26 | 31,54 | -0,03% | 516.158,00 |
| 10.11.2025 | 31,39 | 32,75 | 30,94 | 31,55 | 1,25% | 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 | -2,54% | 717.373,00 |
| 05.11.2025 | 33,70 | 33,70 | 31,88 | 32,62 | -3,18% | 979.241,00 |
| 04.11.2025 | 38,19 | 38,74 | 33,21 | 33,69 | -6,70% | 1.775.561,00 |
| 03.11.2025 | 35,50 | 36,14 | 35,18 | 36,11 | 1,63% | 271.450,00 |
| 31.10.2025 | 35,56 | 35,77 | 35,07 | 35,53 | -0,92% | 357.680,00 |
| 30.10.2025 | 36,95 | 37,57 | 35,60 | 35,86 | -3,13% | 336.498,00 |
| 29.10.2025 | 37,47 | 37,85 | 36,45 | 37,02 | -2,30% | 563.639,00 |
| 28.10.2025 | 36,58 | 39,01 | 35,10 | 37,89 | -3,02% | 911.797,00 |
| 27.10.2025 | 39,96 | 40,30 | 38,97 | 39,07 | -2,20% | 597.472,00 |
| 24.10.2025 | 39,62 | 39,99 | 39,17 | 39,95 | 1,27% | 338.142,00 |
| 23.10.2025 | 38,34 | 39,48 | 38,34 | 39,45 | 2,84% | 483.300,00 |
| 22.10.2025 | 38,40 | 38,67 | 37,83 | 38,36 | 0,26% | 373.127,00 |
| 21.10.2025 | 37,54 | 38,27 | 37,50 | 38,26 | 1,14% | 262.483,00 |
| 20.10.2025 | 36,97 | 37,87 | 36,75 | 37,83 | 2,55% | 326.134,00 |
| 17.10.2025 | 36,69 | 36,96 | 36,43 | 36,89 | 0,41% | 272.186,00 |
| 16.10.2025 | 36,65 | 37,13 | 36,52 | 36,74 | 0,14% | 229.169,00 |
| 15.10.2025 | 37,01 | 38,03 | 36,30 | 36,69 | -0,14% | 213.271,00 |
| 14.10.2025 | 35,68 | 36,77 | 35,44 | 36,74 | 2,40% | 334.817,00 |
| 13.10.2025 | 36,24 | 36,97 | 35,54 | 35,88 | 0,11% | 457.929,00 |
| 10.10.2025 | 36,73 | 37,20 | 35,79 | 35,84 | -1,89% | 403.930,00 |
| 09.10.2025 | 37,33 | 37,52 | 36,45 | 36,53 | -2,22% | 286.943,00 |
| 08.10.2025 | 37,48 | 37,48 | 36,95 | 37,36 | 0,48% | 227.960,00 |
| 07.10.2025 | 37,29 | 37,61 | 36,73 | 37,18 | 0,13% | 289.927,00 |
| 06.10.2025 | 37,68 | 37,76 | 37,08 | 37,13 | -1,51% | 312.358,00 |
| 03.10.2025 | 37,62 | 38,00 | 37,46 | 37,70 | 0,59% | 56.449,00 |
| 02.10.2025 | 37,86 | 37,98 | 36,95 | 37,48 | -0,90% | 362.495,00 |
| 01.10.2025 | 38,38 | 38,59 | 37,61 | 37,82 | -2,12% | 289.846,00 |
| 30.09.2025 | 38,50 | 39,12 | 38,45 | 38,64 | 0,36% | 459.785,00 |
| 29.09.2025 | 38,77 | 38,94 | 37,60 | 38,50 | 0,26% | 607.142,00 |
| 26.09.2025 | 37,98 | 38,52 | 37,71 | 38,40 | 1,21% | 495.194,00 |
| 25.09.2025 | 38,53 | 38,66 | 37,74 | 37,94 | -1,84% | 482.798,00 |
| 24.09.2025 | 39,73 | 40,34 | 38,48 | 38,65 | -2,35% | 263.527,00 |
| 23.09.2025 | 39,86 | 40,13 | 39,41 | 39,58 | -0,40% | 239.803,00 |
| 22.09.2025 | 39,79 | 40,26 | 39,24 | 39,74 | -0,45% | 383.718,00 |
| 19.09.2025 | 40,05 | 40,07 | 39,75 | 39,92 | -0,25% | 927.713,00 |
| 18.09.2025 | 39,12 | 40,03 | 39,04 | 40,02 | 2,41% | 298.116,00 |
| 17.09.2025 | 39,50 | 39,63 | 38,85 | 39,08 | -0,99% | 385.529,00 |
| 16.09.2025 | 39,54 | 39,54 | 38,87 | 39,47 | -0,18% | 652.337,00 |
| 15.09.2025 | 39,00 | 39,69 | 38,86 | 39,54 | 1,38% | 531.578,00 |
| 12.09.2025 | 39,17 | 39,45 | 38,77 | 39,00 | -0,51% | 616.231,00 |
| 11.09.2025 | 38,53 | 39,39 | 37,85 | 39,20 | 2,06% | 744.689,00 |
| 10.09.2025 | 38,24 | 38,49 | 37,97 | 38,41 | 0,34% | 459.774,00 |
| 09.09.2025 | 39,10 | 39,14 | 37,93 | 38,28 | -2,10% | 503.534,00 |
| 08.09.2025 | 38,89 | 39,36 | 38,02 | 39,10 | 0,96% | 761.134,00 |
| 05.09.2025 | 39,32 | 39,71 | 38,49 | 38,73 | -1,35% | 438.958,00 |
| 04.09.2025 | 38,47 | 39,27 | 38,38 | 39,26 | 1,74% | 525.213,00 |
| 03.09.2025 | 37,96 | 38,94 | 37,63 | 38,59 | 1,55% | 508.974,00 |
| 02.09.2025 | 38,38 | 38,44 | 37,97 | 38,00 | -1,73% | 722.743,00 |
| 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 |