38,880$
-0,79%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 39,69 | 39,91 | 38,35 | 38,88 | -0,79% | 24.986,00 |
| 02.09.2026 | 39,25 | 39,92 | 39,06 | 39,19 | 0,72% | 264.350,00 |
| 01.09.2026 | 38,47 | 39,08 | 38,32 | 38,91 | 0,34% | 388.291,00 |
| 31.08.2026 | 39,19 | 39,67 | 38,57 | 38,78 | -1,90% | 435.443,00 |
| 28.08.2026 | 39,79 | 39,99 | 38,33 | 39,53 | -0,13% | 305.705,00 |
| 27.08.2026 | 39,98 | 40,17 | 38,90 | 39,58 | -1,37% | 307.963,00 |
| 26.08.2026 | 39,95 | 40,48 | 39,45 | 40,13 | 0,96% | 622.400,00 |
| 25.08.2026 | 39,91 | 39,91 | 39,16 | 39,75 | 0,40% | 367.206,00 |
| 24.08.2026 | 39,46 | 40,00 | 39,25 | 39,59 | 0,53% | 507.991,00 |
| 21.08.2026 | 38,83 | 39,39 | 38,40 | 39,38 | 2,10% | 495.676,00 |
| 20.08.2026 | 38,19 | 38,65 | 38,04 | 38,57 | 0,10% | 263.657,00 |
| 19.08.2026 | 39,10 | 39,31 | 38,21 | 38,53 | -0,72% | 395.997,00 |
| 18.08.2026 | 39,14 | 39,28 | 38,50 | 38,81 | -0,82% | 448.840,00 |
| 17.08.2026 | 38,94 | 39,19 | 38,58 | 39,13 | 0,49% | 419.804,00 |
| 14.08.2026 | 38,60 | 39,00 | 38,30 | 38,94 | 0,65% | 266.170,00 |
| 13.08.2026 | 39,47 | 40,46 | 38,57 | 38,69 | -1,35% | 395.695,00 |
| 12.08.2026 | 40,31 | 40,31 | 39,12 | 39,22 | -1,31% | 347.461,00 |
| 11.08.2026 | 40,23 | 40,95 | 39,51 | 39,74 | -0,65% | 438.810,00 |
| 10.08.2026 | 39,91 | 40,43 | 39,64 | 40,00 | -0,60% | 351.220,00 |
| 07.08.2026 | 40,87 | 42,08 | 40,10 | 40,24 | -0,59% | 490.065,00 |
| 06.08.2026 | 41,30 | 41,75 | 40,36 | 40,48 | -1,05% | 454.928,00 |
| 05.08.2026 | 40,72 | 41,38 | 40,32 | 40,91 | 0,99% | 371.482,00 |
| 04.08.2026 | 40,91 | 41,20 | 40,27 | 40,51 | 0,17% | 531.562,00 |
| 03.08.2026 | 40,33 | 41,38 | 39,77 | 40,44 | 1,28% | 625.233,00 |
| 31.07.2026 | 37,75 | 40,09 | 36,89 | 39,93 | 4,91% | 693.088,00 |
| 30.07.2026 | 37,30 | 38,51 | 35,50 | 38,06 | -3,23% | 881.078,00 |
| 29.07.2026 | 39,87 | 40,09 | 39,09 | 39,33 | -2,14% | 452.745,00 |
| 28.07.2026 | 40,65 | 40,99 | 40,02 | 40,19 | -0,89% | 437.088,00 |
| 27.07.2026 | 40,24 | 40,67 | 39,90 | 40,55 | 1,30% | 417.866,00 |
| 24.07.2026 | 40,20 | 40,30 | 39,56 | 40,03 | -0,47% | 266.990,00 |
| 23.07.2026 | 39,62 | 40,34 | 39,03 | 40,22 | 0,68% | 232.333,00 |
| 22.07.2026 | 40,39 | 40,74 | 39,79 | 39,95 | -1,43% | 323.567,00 |
| 21.07.2026 | 40,16 | 40,76 | 39,80 | 40,53 | 1,52% | 514.357,00 |
| 20.07.2026 | 40,94 | 41,13 | 39,83 | 39,93 | -1,86% | 312.936,00 |
| 17.07.2026 | 40,64 | 41,19 | 40,16 | 40,68 | -0,51% | 329.983,00 |
| 16.07.2026 | 40,11 | 41,19 | 40,11 | 40,89 | 1,24% | 403.775,00 |
| 15.07.2026 | 40,64 | 41,15 | 40,14 | 40,39 | -0,59% | 290.631,00 |
| 14.07.2026 | 40,94 | 41,23 | 40,29 | 40,63 | 0,25% | 212.501,00 |
| 13.07.2026 | 41,14 | 41,49 | 40,14 | 40,53 | -2,13% | 417.226,00 |
| 10.07.2026 | 41,44 | 42,47 | 40,95 | 41,41 | -0,12% | 234.781,00 |
| 09.07.2026 | 41,22 | 41,92 | 40,99 | 41,46 | 1,64% | 377.312,00 |
| 08.07.2026 | 40,60 | 40,89 | 39,69 | 40,79 | 0,15% | 424.042,00 |
| 07.07.2026 | 41,21 | 41,21 | 40,12 | 40,73 | -1,45% | 583.017,00 |
| 06.07.2026 | 42,00 | 42,79 | 41,24 | 41,33 | -1,62% | 349.174,00 |
| 02.07.2026 | 43,28 | 43,52 | 41,14 | 42,01 | -2,93% | 343.498,00 |
| 01.07.2026 | 44,94 | 45,43 | 43,05 | 43,28 | -3,92% | 434.143,00 |
| 30.06.2026 | 44,47 | 45,17 | 44,32 | 45,05 | 1,18% | 337.567,00 |
| 29.06.2026 | 44,58 | 44,58 | 43,16 | 44,52 | -0,13% | 338.420,00 |
| 26.06.2026 | 44,15 | 44,61 | 43,62 | 44,58 | 1,13% | 908.885,00 |
| 25.06.2026 | 44,00 | 44,89 | 43,42 | 44,08 | 1,10% | 416.896,00 |
| 24.06.2026 | 43,27 | 44,24 | 42,84 | 43,60 | 1,16% | 386.756,00 |
| 23.06.2026 | 43,93 | 44,41 | 43,04 | 43,10 | -2,82% | 476.192,00 |
| 22.06.2026 | 43,78 | 44,87 | 43,30 | 44,35 | 1,33% | 645.949,00 |
| 18.06.2026 | 42,92 | 44,10 | 42,74 | 43,77 | 2,77% | 1.745.755,00 |
| 17.06.2026 | 42,23 | 43,22 | 42,20 | 42,59 | 0,76% | 469.681,00 |
| 16.06.2026 | 42,20 | 42,69 | 41,86 | 42,27 | 1,17% | 452.213,00 |
| 15.06.2026 | 42,12 | 42,49 | 41,63 | 41,78 | 1,11% | 689.699,00 |
| 12.06.2026 | 41,16 | 41,65 | 41,09 | 41,32 | 0,76% | 431.877,00 |
| 11.06.2026 | 40,78 | 41,33 | 40,21 | 41,01 | 1,43% | 556.656,00 |
| 10.06.2026 | 40,82 | 41,24 | 39,75 | 40,43 | -0,27% | 331.476,00 |
| 09.06.2026 | 40,33 | 41,11 | 39,22 | 40,54 | 1,96% | 433.239,00 |
| 08.06.2026 | 39,40 | 40,12 | 39,40 | 39,76 | 1,51% | 364.133,00 |
| 05.06.2026 | 39,44 | 40,21 | 39,04 | 39,17 | -0,96% | 296.181,00 |
| 04.06.2026 | 39,47 | 39,89 | 39,06 | 39,55 | 1,20% | 708.656,00 |
| 03.06.2026 | 39,84 | 40,26 | 38,79 | 39,08 | -2,51% | 522.844,00 |
| 02.06.2026 | 40,02 | 40,73 | 39,84 | 40,09 | 0,26% | 284.649,00 |
| 01.06.2026 | 40,35 | 40,56 | 39,56 | 39,98 | -2,32% | 231.398,00 |
| 29.05.2026 | 41,36 | 41,68 | 40,48 | 40,93 | -1,25% | 354.086,00 |
| 28.05.2026 | 40,80 | 41,62 | 40,37 | 41,45 | 0,67% | 584.979,00 |
| 27.05.2026 | 41,48 | 41,59 | 40,42 | 41,18 | 0,06% | 401.982,00 |
| 26.05.2026 | 40,35 | 41,44 | 40,15 | 41,15 | 2,57% | 431.466,00 |
| 22.05.2026 | 39,05 | 40,20 | 38,91 | 40,12 | 2,61% | 451.692,00 |
| 21.05.2026 | 38,84 | 39,35 | 38,13 | 39,10 | -0,28% | 435.652,00 |
| 20.05.2026 | 37,26 | 39,33 | 37,25 | 39,21 | 4,56% | 513.721,00 |
| 19.05.2026 | 38,12 | 38,12 | 36,82 | 37,50 | -1,86% | 318.891,00 |
| 18.05.2026 | 38,30 | 38,59 | 37,61 | 38,21 | 0,47% | 277.638,00 |
| 15.05.2026 | 39,83 | 39,83 | 38,01 | 38,03 | -4,85% | 308.634,00 |
| 14.05.2026 | 39,91 | 40,32 | 39,62 | 39,97 | 0,10% | 310.537,00 |
| 13.05.2026 | 40,90 | 41,01 | 39,51 | 39,93 | -2,32% | 448.863,00 |
| 12.05.2026 | 41,18 | 41,20 | 40,18 | 40,88 | -1,72% | 379.489,00 |
| 11.05.2026 | 42,72 | 42,90 | 41,57 | 41,60 | -2,63% | 583.523,00 |
| 08.05.2026 | 42,04 | 43,72 | 41,51 | 42,72 | 1,98% | 617.185,00 |
| 07.05.2026 | 41,33 | 42,23 | 41,12 | 41,89 | 0,65% | 660.826,00 |
| 06.05.2026 | 42,17 | 42,48 | 41,58 | 41,62 | 0,41% | 593.823,00 |
| 05.05.2026 | 39,33 | 42,08 | 39,21 | 41,45 | 5,98% | 666.386,00 |
| 04.05.2026 | 38,16 | 39,66 | 38,16 | 39,11 | 1,51% | 640.258,00 |
| 01.05.2026 | 37,39 | 39,08 | 36,91 | 38,53 | 4,08% | 764.238,00 |
| 30.04.2026 | 36,59 | 38,50 | 35,35 | 37,02 | 2,61% | 760.878,00 |
| 29.04.2026 | 36,69 | 37,03 | 35,92 | 36,08 | -1,90% | 302.535,00 |
| 28.04.2026 | 37,70 | 37,85 | 36,52 | 36,78 | -2,13% | 529.771,00 |
| 27.04.2026 | 36,19 | 37,77 | 36,19 | 37,58 | 1,79% | 421.419,00 |
| 24.04.2026 | 36,09 | 36,94 | 35,68 | 36,92 | 1,99% | 423.764,00 |
| 23.04.2026 | 36,33 | 36,56 | 35,90 | 36,20 | 0,11% | 402.360,00 |
| 22.04.2026 | 37,54 | 37,63 | 36,14 | 36,16 | -3,08% | 464.054,00 |
| 21.04.2026 | 38,28 | 38,88 | 37,27 | 37,31 | -2,56% | 326.875,00 |
| 20.04.2026 | 38,18 | 38,53 | 37,66 | 38,29 | 0,13% | 428.492,00 |
| 17.04.2026 | 38,15 | 38,69 | 37,65 | 38,24 | 2,71% | 399.489,00 |
| 16.04.2026 | 37,49 | 37,78 | 37,06 | 37,23 | -1,12% | 299.579,00 |
| 15.04.2026 | 38,88 | 39,08 | 37,29 | 37,65 | -3,54% | 374.469,00 |
| 14.04.2026 | 38,95 | 39,33 | 38,56 | 39,03 | 0,59% | 308.680,00 |