41,625$
1,92%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 41,24 | 41,79 | 41,10 | 41,61 | 2,01% | 9.480,00 |
| 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 |
| 13.04.2026 | 38,27 | 38,96 | 38,00 | 38,80 | 0,67% | 331.367,00 |
| 10.04.2026 | 38,74 | 38,87 | 38,28 | 38,54 | -0,16% | 244.705,00 |
| 09.04.2026 | 37,54 | 38,79 | 37,40 | 38,60 | 1,85% | 333.785,00 |
| 08.04.2026 | 37,48 | 37,95 | 37,00 | 37,90 | 4,78% | 666.247,00 |
| 07.04.2026 | 35,39 | 36,44 | 35,38 | 36,17 | 2,03% | 477.686,00 |
| 06.04.2026 | 35,58 | 35,98 | 35,23 | 35,45 | -0,64% | 517.417,00 |
| 02.04.2026 | 35,80 | 36,25 | 35,19 | 35,68 | -1,84% | 605.930,00 |
| 01.04.2026 | 36,05 | 36,76 | 35,80 | 36,35 | 1,13% | 688.643,00 |
| 31.03.2026 | 36,00 | 36,37 | 35,48 | 35,95 | 1,10% | 668.992,00 |
| 30.03.2026 | 36,27 | 36,30 | 35,47 | 35,56 | -0,32% | 334.897,00 |
| 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 |