24,200€
-0,41%
Echtzeit-Aktienkurs Trinity Industries Inc.
Bid:
Ask:
Aktienkurse zur Trinity Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 24,10 | 24,20 | 24,10 | 24,10 | -0,82% | - |
| 07.09.2026 | 24,20 | 24,30 | 24,20 | 24,30 | 0,00% | - |
| 04.09.2026 | 24,20 | 24,50 | 24,00 | 24,30 | 1,25% | - |
| 03.09.2026 | 24,20 | 24,20 | 24,00 | 24,00 | -2,04% | 103,00 |
| 02.09.2026 | 24,00 | 24,50 | 24,00 | 24,50 | -2,00% | - |
| 01.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 1,00 |
| 31.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 1,00 |
| 28.08.2026 | 25,40 | 25,60 | 25,20 | 25,30 | 0,80% | - |
| 27.08.2026 | 25,40 | 25,40 | 24,70 | 25,10 | -1,57% | - |
| 26.08.2026 | 25,40 | 25,70 | 25,20 | 25,50 | 0,79% | - |
| 25.08.2026 | 25,60 | 25,70 | 25,10 | 25,30 | -0,39% | - |
| 24.08.2026 | 25,80 | 25,80 | 25,40 | 25,40 | -0,39% | 68,00 |
| 21.08.2026 | 25,40 | 25,60 | 25,40 | 25,50 | 0,79% | - |
| 20.08.2026 | 25,40 | 25,50 | 24,90 | 25,30 | 0,00% | - |
| 19.08.2026 | 25,60 | 25,70 | 25,10 | 25,30 | 0,00% | - |
| 18.08.2026 | 25,80 | 26,00 | 25,30 | 25,30 | -2,32% | - |
| 17.08.2026 | 25,50 | 25,90 | 25,30 | 25,90 | 1,97% | - |
| 14.08.2026 | 25,40 | 25,50 | 25,20 | 25,40 | 0,40% | - |
| 13.08.2026 | 25,10 | 25,50 | 25,00 | 25,30 | -6,30% | - |
| 04.08.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | 1,00 |
| 03.08.2026 | 27,40 | 27,80 | 27,40 | 27,80 | -4,79% | 3,00 |
| 31.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -8,18% | 500,00 |
| 30.07.2026 | 31,60 | 31,80 | 31,60 | 31,80 | -0,62% | 410,00 |
| 29.07.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 323,00 |
| 16.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 225,00 |
| 14.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 580,00 |
| 13.07.2026 | 32,00 | 32,00 | 31,80 | 31,80 | 6,71% | 4,00 |
| 07.07.2026 | 30,20 | 30,20 | 29,80 | 29,80 | -1,32% | 1.833,00 |
| 06.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 370,00 |
| 03.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 2,00 |
| 02.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -4,61% | 776,00 |
| 01.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | 1,00 |
| 24.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | 1,00 |
| 22.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 11,00 |
| 16.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 500,00 |
| 15.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 7,80% | 16,00 |
| 08.06.2026 | 27,60 | 28,20 | 27,40 | 28,20 | 0,00% | 1.187,00 |
| 05.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 638,00 |
| 01.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 1,00 |
| 20.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -7,69% | 103,00 |
| 11.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 1,00 |
| 08.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | 60,00 |
| 06.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | 34,00 |
| 05.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -4,52% | 1,00 |
| 04.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 5,44% | 1,00 |
| 14.04.2026 | 29,80 | 29,80 | 29,40 | 29,40 | 0,00% | 10,00 |
| 10.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | 1,00 |
| 02.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 500,00 |
| 01.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | 1,00 |
| 23.03.2026 | 25,40 | 26,60 | 25,40 | 26,60 | 1,53% | 80,00 |
| 16.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | 1,00 |
| 11.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -5,63% | 1,00 |
| 06.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 70,00 |
| 02.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 1,00 |
| 19.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 722,00 |
| 17.02.2026 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | 49,00 |
| 16.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 25,00 |
| 12.02.2026 | 29,20 | 29,60 | 29,20 | 29,40 | 13,95% | 517,00 |
| 06.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 70,00 |
| 05.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | 1,00 |
| 02.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 1,00 |
| 30.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 80,00 |
| 27.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -7,14% | 49,00 |
| 09.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 20,00 |
| 07.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | 20,00 |
| 06.01.2026 | 22,80 | 24,00 | 22,60 | 24,00 | 4,35% | 345,00 |
| 05.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 1,00 |
| 02.01.2026 | 22,60 | 22,80 | 22,60 | 22,80 | -1,72% | 2,00 |
| 30.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 1,00 |
| 29.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | 1,00 |
| 22.12.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 0,83% | 303,00 |
| 19.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 411,00 |
| 18.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 1,00 |
| 16.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 6,14% | 49,00 |
| 01.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 5,56% | 124,00 |
| 14.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | 15,00 |
| 10.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 1,00 |
| 07.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 2,00 |
| 05.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | 1,00 |
| 03.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 1,00 |
| 30.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,92% | 42,00 |
| 21.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 63,00 |
| 20.10.2025 | 23,60 | 23,60 | 23,60 | 24,00 | 0,00% | - |
| 14.10.2025 | 23,80 | 24,00 | 23,80 | 24,00 | -0,83% | 106,00 |
| 10.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 1,00 |
| 09.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 6,00 |
| 08.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 2,00 |
| 07.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 2,00 |
| 03.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 1,00 |
| 01.10.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -2,48% | 5,00 |
| 29.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 69,00 |
| 23.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 1,00 |
| 17.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 1,00 |
| 15.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 1,00 |
| 09.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 10,00 |
| 08.09.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | 4,00 |
| 01.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | 2,00 |
| 18.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | 13,00 |
| 14.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | 47,00 |
| 07.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 11,54% | 202,00 |