30,583$
-0,25%
Echtzeit-Aktienkurs TriState Capital Holdings
Bid:
Ask:
Aktienkurse zur TriState Capital Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2022 | 30,33 | 31,52 | 30,15 | 30,58 | -0,26% | 4.035.532,00 |
| 27.05.2022 | 30,03 | 30,66 | 29,99 | 30,66 | 2,71% | 121.846,00 |
| 26.05.2022 | 29,19 | 30,25 | 29,19 | 29,85 | 2,65% | 179.608,00 |
| 25.05.2022 | 29,10 | 29,17 | 28,23 | 29,08 | -0,27% | 139.988,00 |
| 24.05.2022 | 29,12 | 29,31 | 28,56 | 29,16 | -0,72% | 115.760,00 |
| 23.05.2022 | 29,27 | 29,50 | 28,78 | 29,37 | 2,37% | 105.929,00 |
| 20.05.2022 | 28,83 | 29,10 | 28,32 | 28,69 | 0,31% | 172.756,00 |
| 19.05.2022 | 28,30 | 28,82 | 28,28 | 28,60 | -0,35% | 199.599,00 |
| 18.05.2022 | 29,71 | 29,86 | 28,64 | 28,70 | -4,75% | 210.798,00 |
| 17.05.2022 | 29,84 | 30,13 | 29,65 | 30,13 | 3,08% | 154.690,00 |
| 16.05.2022 | 29,29 | 29,49 | 28,94 | 29,23 | -1,05% | 154.465,00 |
| 13.05.2022 | 28,87 | 29,71 | 28,87 | 29,54 | 2,89% | 150.006,00 |
| 12.05.2022 | 28,82 | 29,04 | 28,18 | 28,71 | -0,97% | 259.799,00 |
| 11.05.2022 | 29,24 | 29,79 | 28,93 | 28,99 | -0,48% | 272.597,00 |
| 10.05.2022 | 29,59 | 29,59 | 28,72 | 29,13 | -0,31% | 449.879,00 |
| 09.05.2022 | 29,66 | 29,80 | 29,10 | 29,22 | -3,08% | 457.681,00 |
| 06.05.2022 | 30,42 | 30,42 | 29,87 | 30,15 | -1,57% | 185.913,00 |
| 05.05.2022 | 31,25 | 31,25 | 30,24 | 30,63 | -3,31% | 138.389,00 |
| 04.05.2022 | 31,01 | 31,69 | 30,49 | 31,68 | 2,29% | 231.260,00 |
| 03.05.2022 | 30,62 | 31,10 | 30,48 | 30,97 | 1,54% | 161.303,00 |
| 02.05.2022 | 30,23 | 30,66 | 29,85 | 30,50 | 0,96% | 191.790,00 |
| 29.04.2022 | 31,58 | 31,78 | 30,17 | 30,21 | -5,12% | 131.424,00 |
| 28.04.2022 | 31,60 | 32,11 | 30,67 | 31,84 | 2,61% | 282.417,00 |
| 27.04.2022 | 30,93 | 31,38 | 30,89 | 31,03 | 0,58% | 122.311,00 |
| 26.04.2022 | 31,31 | 31,67 | 30,85 | 30,85 | -3,29% | 243.416,00 |
| 25.04.2022 | 31,45 | 31,96 | 31,25 | 31,90 | 0,41% | 179.106,00 |
| 22.04.2022 | 33,23 | 33,23 | 31,76 | 31,77 | -4,79% | 152.235,00 |
| 21.04.2022 | 34,49 | 34,87 | 33,25 | 33,37 | -2,77% | 332.438,00 |
| 20.04.2022 | 34,45 | 34,49 | 34,14 | 34,32 | 0,44% | 172.896,00 |
| 19.04.2022 | 33,63 | 34,25 | 33,63 | 34,17 | 1,67% | 307.453,00 |
| 18.04.2022 | 33,85 | 33,85 | 33,14 | 33,61 | -0,88% | 137.776,00 |
| 14.04.2022 | 33,88 | 34,36 | 33,87 | 33,91 | 0,21% | 151.846,00 |
| 13.04.2022 | 32,84 | 33,95 | 32,71 | 33,84 | 2,55% | 242.449,00 |
| 12.04.2022 | 33,06 | 33,37 | 32,88 | 33,00 | 0,33% | 188.952,00 |
| 11.04.2022 | 33,10 | 33,50 | 32,83 | 32,89 | -0,45% | 299.404,00 |
| 08.04.2022 | 32,50 | 33,36 | 32,50 | 33,04 | 1,66% | 411.635,00 |
| 07.04.2022 | 32,67 | 32,70 | 32,10 | 32,50 | -0,40% | 226.016,00 |
| 06.04.2022 | 32,96 | 33,10 | 32,51 | 32,63 | -1,30% | 435.199,00 |
| 05.04.2022 | 32,75 | 33,18 | 32,75 | 33,06 | 0,52% | 343.446,00 |
| 04.04.2022 | 33,18 | 33,18 | 32,70 | 32,89 | -0,54% | 160.275,00 |
| 01.04.2022 | 33,50 | 33,64 | 32,89 | 33,07 | -0,48% | 213.187,00 |
| 31.03.2022 | 33,60 | 33,92 | 33,20 | 33,23 | -1,42% | 173.728,00 |
| 30.03.2022 | 33,95 | 34,22 | 33,49 | 33,71 | -0,77% | 216.158,00 |
| 29.03.2022 | 33,98 | 34,31 | 33,55 | 33,97 | 1,07% | 190.036,00 |
| 28.03.2022 | 33,03 | 33,66 | 33,03 | 33,61 | 1,76% | 317.973,00 |
| 25.03.2022 | 32,57 | 33,04 | 32,54 | 33,03 | 1,54% | 102.138,00 |
| 24.03.2022 | 32,40 | 32,53 | 32,02 | 32,53 | 1,15% | 133.908,00 |
| 23.03.2022 | 32,39 | 32,44 | 32,12 | 32,16 | -1,17% | 189.570,00 |
| 22.03.2022 | 32,56 | 32,76 | 32,42 | 32,54 | 1,24% | 95.217,00 |
| 21.03.2022 | 32,17 | 32,43 | 31,88 | 32,14 | 0,34% | 260.985,00 |
| 18.03.2022 | 31,91 | 32,24 | 31,57 | 32,03 | 0,19% | 956.299,00 |
| 17.03.2022 | 31,39 | 31,97 | 31,07 | 31,97 | 0,88% | 206.694,00 |
| 16.03.2022 | 30,88 | 31,73 | 30,88 | 31,69 | 3,63% | 272.490,00 |
| 15.03.2022 | 30,69 | 30,73 | 30,22 | 30,58 | 0,56% | 272.481,00 |
| 14.03.2022 | 30,18 | 30,80 | 30,17 | 30,41 | 2,46% | 229.009,00 |
| 11.03.2022 | 30,09 | 30,25 | 29,68 | 29,68 | -0,34% | 178.772,00 |
| 10.03.2022 | 29,27 | 29,80 | 29,04 | 29,78 | 0,37% | 275.389,00 |
| 09.03.2022 | 29,97 | 30,31 | 29,36 | 29,67 | 2,38% | 478.244,00 |
| 08.03.2022 | 29,46 | 29,89 | 28,66 | 28,98 | -1,53% | 430.970,00 |
| 07.03.2022 | 30,74 | 30,74 | 29,43 | 29,43 | -4,26% | 349.793,00 |
| 04.03.2022 | 31,11 | 31,11 | 30,38 | 30,74 | -3,21% | 231.088,00 |
| 03.03.2022 | 32,53 | 32,53 | 31,41 | 31,76 | -1,34% | 191.956,00 |
| 02.03.2022 | 31,47 | 32,39 | 31,47 | 32,19 | 2,58% | 284.130,00 |
| 01.03.2022 | 33,13 | 33,13 | 31,18 | 31,38 | -5,48% | 278.711,00 |
| 28.02.2022 | 33,11 | 33,58 | 32,94 | 33,20 | -2,01% | 178.779,00 |
| 25.02.2022 | 32,77 | 33,88 | 32,41 | 33,88 | 4,31% | 154.398,00 |
| 24.02.2022 | 31,22 | 32,62 | 31,07 | 32,48 | 0,28% | 337.251,00 |
| 23.02.2022 | 33,15 | 33,30 | 32,28 | 32,39 | -1,40% | 183.323,00 |
| 22.02.2022 | 32,62 | 33,12 | 32,50 | 32,85 | 0,06% | 227.833,00 |
| 18.02.2022 | 32,83 | 33,24 | 32,75 | 32,83 | -0,09% | 462.888,00 |
| 17.02.2022 | 33,09 | 33,30 | 32,53 | 32,86 | -1,94% | 322.314,00 |
| 16.02.2022 | 33,30 | 33,65 | 33,30 | 33,51 | 0,12% | 130.469,00 |
| 15.02.2022 | 33,26 | 33,48 | 33,14 | 33,47 | 2,20% | 115.464,00 |
| 14.02.2022 | 33,32 | 33,40 | 32,43 | 32,75 | -1,27% | 110.721,00 |
| 11.02.2022 | 33,62 | 33,96 | 32,94 | 33,17 | -1,75% | 176.661,00 |
| 10.02.2022 | 33,95 | 34,55 | 33,59 | 33,76 | -0,91% | 250.465,00 |
| 09.02.2022 | 34,12 | 34,45 | 33,98 | 34,07 | 0,18% | 164.149,00 |
| 08.02.2022 | 33,40 | 34,09 | 33,34 | 34,01 | 2,29% | 223.802,00 |
| 07.02.2022 | 32,90 | 33,54 | 32,90 | 33,25 | 0,82% | 107.785,00 |
| 04.02.2022 | 32,10 | 33,26 | 32,10 | 32,98 | 2,58% | 145.910,00 |
| 03.02.2022 | 32,44 | 32,98 | 32,15 | 32,15 | -1,35% | 236.558,00 |
| 02.02.2022 | 32,22 | 32,77 | 32,17 | 32,59 | 0,46% | 213.956,00 |
| 01.02.2022 | 31,59 | 32,49 | 31,54 | 32,44 | 2,69% | 307.477,00 |
| 31.01.2022 | 30,99 | 31,65 | 30,73 | 31,59 | 0,86% | 282.304,00 |
| 28.01.2022 | 30,66 | 31,32 | 30,14 | 31,32 | 2,52% | 403.218,00 |
| 27.01.2022 | 30,10 | 31,31 | 30,10 | 30,55 | 2,28% | 463.960,00 |
| 26.01.2022 | 29,90 | 30,32 | 29,50 | 29,87 | 1,29% | 228.600,00 |
| 25.01.2022 | 29,43 | 29,86 | 28,71 | 29,49 | -0,74% | 201.142,00 |
| 24.01.2022 | 29,32 | 29,78 | 28,44 | 29,71 | 0,07% | 252.642,00 |
| 21.01.2022 | 30,29 | 30,34 | 29,66 | 29,69 | -2,78% | 171.812,00 |
| 20.01.2022 | 30,64 | 31,31 | 30,54 | 30,54 | -0,46% | 312.946,00 |
| 19.01.2022 | 31,63 | 31,63 | 30,68 | 30,68 | -2,36% | 245.714,00 |
| 18.01.2022 | 32,17 | 32,17 | 31,30 | 31,42 | -2,78% | 166.086,00 |
| 14.01.2022 | 31,87 | 32,34 | 31,73 | 32,32 | 0,22% | 153.459,00 |
| 13.01.2022 | 32,71 | 32,71 | 32,19 | 32,25 | -0,62% | 182.597,00 |
| 12.01.2022 | 32,27 | 32,70 | 32,27 | 32,45 | 0,34% | 309.014,00 |
| 11.01.2022 | 32,17 | 32,36 | 31,76 | 32,34 | 1,09% | 222.647,00 |
| 10.01.2022 | 32,55 | 32,64 | 31,73 | 31,99 | -1,11% | 270.372,00 |
| 07.01.2022 | 31,83 | 32,41 | 31,83 | 32,35 | 1,76% | 215.875,00 |
| 06.01.2022 | 31,63 | 31,98 | 31,38 | 31,79 | 1,05% | 317.901,00 |