41,380$
-0,07%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 40,99 | 41,66 | 40,99 | 41,38 | -0,17% | 12.588,00 |
| 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 |
| 12.02.2026 | 36,02 | 36,30 | 35,49 | 35,75 | -0,72% | 278.927,00 |
| 11.02.2026 | 36,27 | 36,63 | 35,87 | 36,01 | -0,66% | 437.735,00 |
| 10.02.2026 | 36,14 | 36,63 | 35,72 | 36,25 | 0,69% | 450.753,00 |
| 09.02.2026 | 35,95 | 36,27 | 35,88 | 36,00 | -0,30% | 338.294,00 |
| 06.02.2026 | 35,10 | 36,36 | 35,10 | 36,11 | 3,82% | 403.039,00 |
| 05.02.2026 | 34,89 | 35,07 | 34,49 | 34,78 | -0,74% | 299.045,00 |
| 04.02.2026 | 35,13 | 35,41 | 34,73 | 35,04 | 0,34% | 264.558,00 |
| 03.02.2026 | 35,04 | 35,44 | 34,63 | 34,92 | -0,03% | 264.904,00 |
| 02.02.2026 | 34,56 | 35,34 | 34,56 | 34,93 | 0,46% | 273.932,00 |
| 30.01.2026 | 34,33 | 35,00 | 34,16 | 34,77 | 1,05% | 300.964,00 |
| 29.01.2026 | 34,33 | 34,79 | 33,80 | 34,41 | 0,35% | 333.061,00 |
| 28.01.2026 | 34,46 | 34,55 | 33,90 | 34,29 | -0,41% | 254.231,00 |
| 27.01.2026 | 34,47 | 34,78 | 34,06 | 34,43 | -0,35% | 237.337,00 |
| 26.01.2026 | 34,70 | 34,82 | 34,27 | 34,55 | 0,14% | 354.383,00 |
| 23.01.2026 | 34,20 | 34,54 | 33,89 | 34,50 | 0,52% | 327.505,00 |
| 22.01.2026 | 34,84 | 35,19 | 34,12 | 34,32 | -0,78% | 396.446,00 |
| 21.01.2026 | 33,92 | 34,70 | 33,51 | 34,59 | 2,55% | 361.199,00 |
| 20.01.2026 | 34,24 | 35,36 | 33,52 | 33,73 | -2,85% | 398.397,00 |
| 16.01.2026 | 34,84 | 35,14 | 34,31 | 34,72 | -0,52% | 421.979,00 |
| 15.01.2026 | 34,75 | 35,19 | 34,40 | 34,90 | 0,75% | 630.888,00 |
| 14.01.2026 | 34,84 | 35,28 | 34,00 | 34,64 | -0,49% | 403.227,00 |
| 13.01.2026 | 35,17 | 35,60 | 34,55 | 34,81 | -0,77% | 408.787,00 |
| 12.01.2026 | 35,02 | 35,35 | 34,69 | 35,08 | 0,03% | 426.086,00 |
| 09.01.2026 | 35,00 | 35,51 | 34,79 | 35,07 | 0,37% | 634.070,00 |
| 08.01.2026 | 34,61 | 35,47 | 34,61 | 34,94 | 0,81% | 887.603,00 |
| 07.01.2026 | 35,46 | 35,56 | 33,82 | 34,66 | -2,31% | 306.977,00 |
| 06.01.2026 | 36,66 | 36,69 | 35,02 | 35,48 | -3,30% | 594.527,00 |