28,900€
1,76%
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 10,40% | 1,00 |
| 19.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | 62,00 |
| 18.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -6,20% | 1,00 |
| 08.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 3,00 |
| 02.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 1,00 |
| 27.03.2024 | 25,40 | 26,00 | 25,40 | 26,00 | 2,36% | 452,00 |
| 26.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | 160,00 |
| 25.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | 1,00 |
| 14.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 50,00 |
| 08.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 20,00 |
| 07.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 1,00 |
| 01.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 2,00 |
| 29.02.2024 | 22,60 | 23,20 | 22,60 | 23,20 | -0,85% | 580,00 |
| 22.02.2024 | 24,40 | 24,40 | 23,20 | 23,40 | -4,88% | 445,00 |
| 15.02.2024 | 24,80 | 24,80 | 24,60 | 24,60 | 4,24% | 12,00 |
| 05.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 1,00 |
| 01.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | 2,00 |
| 31.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 48,00 |
| 30.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 4,00 |
| 26.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 12,00 |
| 10.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | 70,00 |
| 08.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 50,00 |
| 05.01.2024 | 23,60 | 23,80 | 23,60 | 23,80 | -2,46% | 14,00 |
| 03.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 50,00 |
| 02.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 13,00 |
| 29.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 115,00 |
| 27.12.2023 | 24,60 | 24,60 | 24,00 | 24,00 | -3,23% | 134,00 |
| 19.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | 2,00 |
| 15.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 14,00 |
| 14.12.2023 | 25,20 | 25,80 | 25,20 | 25,80 | 2,38% | 81,00 |
| 13.12.2023 | 24,60 | 25,20 | 24,60 | 25,20 | 1,61% | 95,00 |
| 11.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | 62,00 |
| 04.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | 99,00 |
| 01.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 4,00 |
| 24.11.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 1,00 |
| 23.11.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 1,00 |
| 20.11.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 50,00 |
| 15.11.2023 | 22,40 | 22,80 | 22,40 | 22,80 | 4,59% | 131,00 |
| 09.11.2023 | 21,80 | 21,80 | 21,60 | 21,80 | -2,68% | 130,00 |
| 03.11.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 6,67% | 40,00 |
| 02.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 8,25% | 106,00 |
| 30.10.2023 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | 250,00 |
| 23.10.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | 1,00 |
| 19.10.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -11,76% | 70,00 |
| 29.09.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | 200,00 |
| 15.09.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | 50,00 |
| 08.09.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | 500,00 |
| 31.08.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 91,00 |
| 15.08.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 379,00 |
| 14.08.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 50,00 |
| 08.08.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 350,00 |
| 03.08.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 10,00% | 60,00 |
| 01.08.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | 379,00 |
| 31.07.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 170,00 |
| 17.07.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 100,00 |
| 11.07.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 200,00 |
| 10.07.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 300,00 |
| 06.07.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 1,00 |
| 05.07.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 8,26% | 70,00 |
| 14.06.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | 4,00 |
| 07.06.2023 | 21,00 | 21,00 | 20,60 | 20,80 | -1,89% | 481,00 |
| 05.06.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 8,16% | 400,00 |
| 25.05.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 250,00 |
| 18.05.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | 100,00 |
| 15.05.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 10,00 |
| 11.05.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | 1,00 |
| 10.05.2023 | 19,00 | 19,00 | 18,90 | 18,90 | -3,08% | 386,00 |
| 08.05.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 1,00 |
| 05.05.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 4,30% | 3,00 |
| 02.05.2023 | 19,70 | 19,70 | 18,60 | 18,60 | -16,22% | 2.253,00 |
| 18.04.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 200,00 |
| 11.04.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 1,00 |
| 05.04.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | 30,00 |
| 31.03.2023 | 22,00 | 22,20 | 22,00 | 22,20 | 6,73% | 140,00 |
| 24.03.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | 100,00 |
| 23.03.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | 500,00 |
| 15.03.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -7,08% | 44,00 |
| 13.03.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -8,87% | 9,00 |
| 09.03.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 1,00 |
| 07.03.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 1,00 |
| 02.03.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 5,00 |
| 01.03.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 13,79% | 2,00 |
| 21.02.2023 | 24,40 | 26,20 | 23,20 | 23,20 | -12,12% | 1.294,00 |
| 07.02.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 1,00 |
| 01.02.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | 16,00 |
| 11.01.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 600,00 |
| 09.01.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -9,29% | 28,00 |
| 05.01.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 1,00 |
| 02.01.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | 72,00 |
| 22.12.2022 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 1,00 |
| 15.12.2022 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | 3,00 |
| 14.12.2022 | 29,60 | 29,60 | 29,60 | 29,60 | 4,23% | 680,00 |
| 12.12.2022 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 50,00 |
| 09.12.2022 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 60,00 |
| 16.11.2022 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | 10,00 |
| 15.11.2022 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 8,00 |
| 01.11.2022 | 29,20 | 29,20 | 29,20 | 29,20 | 20,66% | 4,00 |