27,300€
27,57%
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,10 | 27,40 | 27,10 | 27,30 | 27,57% | - |
| 06.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 22.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 09.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -20,59% | - |
| 07.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 05.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -25,54% | - |
| 20.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 8,24% | - |
| 08.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 15.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 12.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 9,20% | - |
| 14.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 18,98% | - |
| 10.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 09.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 05.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -5,30% | - |
| 05.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -9,58% | - |
| 02.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 10,60% | - |
| 31.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 30.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 29.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 7,75% | - |
| 19.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 18.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 17.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 5,19% | - |
| 12.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 10.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -5,07% | - |
| 01.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 28.06.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 25.06.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 24.06.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 6,77% | - |
| 14.06.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 13.06.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 12.06.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 06.06.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 05.06.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 03.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 31.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 27.05.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 21.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 17.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 16.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 13.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 03.05.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 02.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 8,80% | - |
| 30.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 29.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 26.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 25.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 19.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 18.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 17.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 16.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 15.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 12.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 11.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 10.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 09.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 08.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | - |
| 25.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 20.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 19.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 15.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 14.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 08.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 07.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 06.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 05.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 04.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 23.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 22.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 21.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 20.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 19.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 16.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 5,04% | - |
| 09.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 06.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 02.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 26.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 25.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 24.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 22.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 18.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 17.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 16.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 15.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 12.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -5,88% | - |
| 09.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 04.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 03.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 02.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 29.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 27.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -7,75% | - |
| 15.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 5,74% | - |
| 13.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 12.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 11.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 7,96% | - |
| 01.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 30.11.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 29.11.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 28.11.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 27.11.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 17.11.2023 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |