22,100€
0,45%
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 0,00% | 30,00 |
| 29.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 55,00 |
| 28.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 50,00 |
| 22.04.2025 | 21,20 | 21,60 | 21,20 | 21,60 | -3,57% | 110,00 |
| 17.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | 70,00 |
| 10.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 7,41% | 30,00 |
| 09.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -6,90% | 656,00 |
| 08.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | 1,00 |
| 07.04.2025 | 21,80 | 22,60 | 21,80 | 22,60 | -0,88% | 103,00 |
| 04.04.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -12,31% | 121,00 |
| 01.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | 1,00 |
| 27.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 16,00 |
| 24.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | 1,00 |
| 17.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 123,00 |
| 11.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 75,00 |
| 10.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 130,00 |
| 07.03.2025 | 27,60 | 27,60 | 26,80 | 26,80 | -2,90% | 32,00 |
| 05.03.2025 | 27,20 | 27,60 | 27,20 | 27,60 | -6,76% | 230,00 |
| 03.03.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -1,33% | 2,00 |
| 28.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 1,00 |
| 27.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 1,00 |
| 24.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 1,00 |
| 21.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -9,09% | 100,00 |
| 18.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 68,00 |
| 17.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | 4,00 |
| 13.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -6,11% | 60,00 |
| 11.02.2025 | 36,40 | 36,40 | 36,00 | 36,00 | 0,00% | 96,00 |
| 10.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | 1,00 |
| 07.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 2,00 |
| 03.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | 1,00 |
| 22.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | 1,00 |
| 16.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 1,00 |
| 15.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 5,85% | 5,00 |
| 08.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | 1,00 |
| 07.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 2,00 |
| 06.01.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 2,94% | 133,00 |
| 02.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 1,00 |
| 30.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 1,00 |
| 27.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 349,00 |
| 23.12.2024 | 34,60 | 34,60 | 33,60 | 33,60 | -1,75% | 151,00 |
| 20.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | 250,00 |
| 19.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | 90,00 |
| 18.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 400,00 |
| 16.12.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 5,00 |
| 12.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | 25,00 |
| 11.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 3,95% | 125,00 |
| 10.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | 251,00 |
| 09.12.2024 | 36,00 | 36,00 | 35,80 | 35,80 | -0,56% | 287,00 |
| 02.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | 1,00 |
| 28.11.2024 | 35,40 | 35,40 | 35,00 | 35,00 | -3,85% | 930,00 |
| 25.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 4,00% | 188,00 |
| 18.11.2024 | 35,20 | 35,20 | 35,00 | 35,00 | -0,57% | 101,00 |
| 15.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | 5,00 |
| 13.11.2024 | 36,00 | 36,40 | 36,00 | 36,40 | 1,68% | 272,00 |
| 11.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | 41,00 |
| 07.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 16,11% | 2,00 |
| 04.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -6,29% | 1,00 |
| 01.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -4,22% | 1,00 |
| 25.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 49,00 |
| 15.10.2024 | 33,60 | 33,60 | 33,20 | 33,20 | -1,19% | 380,00 |
| 14.10.2024 | 32,40 | 33,60 | 32,40 | 33,60 | 8,39% | 83,00 |
| 07.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 2,00 |
| 02.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | 1,00 |
| 01.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 1,00 |
| 30.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 30,00 |
| 23.09.2024 | 30,80 | 31,00 | 30,80 | 31,00 | 5,44% | 31,00 |
| 18.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | 35,00 |
| 16.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 4,35% | 6,00 |
| 10.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | 1,00 |
| 09.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -4,73% | 2,00 |
| 03.09.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | 144,00 |
| 02.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 1,00 |
| 29.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 30,00 |
| 19.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 149,00 |
| 16.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 20,00 |
| 15.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | 4,00 |
| 12.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 20,00 |
| 08.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | 1,00 |
| 07.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 4,73% | 4,00 |
| 05.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -7,50% | 1.474,00 |
| 02.08.2024 | 33,60 | 33,60 | 32,00 | 32,00 | -5,88% | 873,00 |
| 01.08.2024 | 30,60 | 34,00 | 30,60 | 34,00 | 11,84% | 1.114,00 |
| 31.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 50,00 |
| 26.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 10,87% | 1.682,00 |
| 16.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | 1,00 |
| 15.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 4,00 |
| 11.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 5,00 |
| 08.07.2024 | 27,40 | 27,40 | 27,20 | 27,20 | -2,86% | 334,00 |
| 01.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 1,00 |
| 24.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 1,00 |
| 18.06.2024 | 27,80 | 28,60 | 27,00 | 28,40 | 7,58% | 1.539,00 |
| 17.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 4,00 |
| 14.06.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | 145,00 |
| 07.06.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -6,16% | 12,00 |
| 03.06.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 1,00 |
| 28.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 100,00 |
| 13.05.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | 130,00 |
| 09.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 1,00 |
| 07.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 7,00 |
| 03.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 185,00 |