32,170$
Echtzeit-Aktienkurs Tri Continental Corporation
Bid:
Ask:
Aktienkurse zur Tri Continental Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 32,18 | 32,30 | 31,93 | 31,97 | -0,47% | 78.099,00 |
| 16.12.2025 | 32,20 | 32,34 | 32,01 | 32,12 | -0,59% | 112.265,00 |
| 15.12.2025 | 32,44 | 32,44 | 32,16 | 32,31 | -0,31% | 46.950,00 |
| 12.12.2025 | 32,50 | 32,88 | 32,39 | 32,41 | -7,35% | 65.519,00 |
| 11.12.2025 | 34,89 | 35,05 | 34,73 | 34,98 | 0,34% | 26.625,00 |
| 10.12.2025 | 34,59 | 34,95 | 34,55 | 34,86 | 0,72% | 54.122,00 |
| 09.12.2025 | 34,70 | 34,82 | 34,54 | 34,61 | -0,09% | 47.187,00 |
| 08.12.2025 | 34,76 | 34,91 | 34,64 | 34,64 | -0,40% | 23.156,00 |
| 05.12.2025 | 34,72 | 34,93 | 34,65 | 34,78 | 0,55% | 35.963,00 |
| 04.12.2025 | 34,62 | 34,73 | 34,43 | 34,59 | 0,06% | 31.007,00 |
| 03.12.2025 | 34,41 | 34,64 | 34,17 | 34,57 | 0,46% | 39.130,00 |
| 02.12.2025 | 34,44 | 34,56 | 34,28 | 34,41 | 0,00% | 31.414,00 |
| 01.12.2025 | 34,40 | 34,67 | 34,15 | 34,41 | 0,20% | 30.199,00 |
| 28.11.2025 | 34,29 | 34,78 | 34,22 | 34,34 | 0,12% | 19.151,00 |
| 26.11.2025 | 34,38 | 34,69 | 34,28 | 34,30 | -0,03% | 24.130,00 |
| 25.11.2025 | 33,98 | 34,44 | 33,98 | 34,31 | 1,03% | 31.020,00 |
| 24.11.2025 | 33,67 | 34,11 | 33,34 | 33,96 | 1,22% | 40.538,00 |
| 21.11.2025 | 33,53 | 34,04 | 33,20 | 33,55 | 0,21% | 49.709,00 |
| 20.11.2025 | 33,87 | 34,26 | 33,33 | 33,48 | -0,89% | 21.273,00 |
| 19.11.2025 | 33,49 | 33,99 | 33,16 | 33,78 | 0,87% | 80.055,00 |
| 18.11.2025 | 33,43 | 33,70 | 33,31 | 33,49 | -0,71% | 31.679,00 |
| 17.11.2025 | 33,98 | 34,14 | 33,73 | 33,73 | -0,97% | 25.913,00 |
| 14.11.2025 | 33,91 | 34,40 | 33,91 | 34,06 | -0,18% | 13.896,00 |
| 13.11.2025 | 34,23 | 34,57 | 34,12 | 34,12 | -0,67% | 24.516,00 |
| 12.11.2025 | 34,39 | 34,80 | 34,34 | 34,35 | -0,09% | 34.987,00 |
| 11.11.2025 | 34,22 | 34,50 | 34,19 | 34,38 | 0,67% | 20.916,00 |
| 10.11.2025 | 33,92 | 34,19 | 33,64 | 34,15 | 1,22% | 33.080,00 |
| 07.11.2025 | 33,87 | 33,97 | 33,21 | 33,74 | -0,65% | 96.847,00 |
| 06.11.2025 | 34,04 | 34,12 | 33,90 | 33,96 | -0,38% | 44.434,00 |
| 05.11.2025 | 33,88 | 34,15 | 33,88 | 34,09 | 0,56% | 31.148,00 |
| 04.11.2025 | 33,96 | 34,19 | 33,82 | 33,90 | -0,85% | 36.880,00 |
| 03.11.2025 | 34,43 | 34,45 | 34,19 | 34,19 | -0,67% | 26.642,00 |
| 31.10.2025 | 34,57 | 34,80 | 34,30 | 34,42 | 0,12% | 28.832,00 |
| 30.10.2025 | 34,41 | 34,70 | 34,25 | 34,38 | -0,58% | 33.493,00 |
| 29.10.2025 | 34,63 | 34,84 | 34,26 | 34,58 | -0,12% | 47.988,00 |
| 28.10.2025 | 34,54 | 34,75 | 34,00 | 34,62 | 0,46% | 47.604,00 |
| 27.10.2025 | 34,40 | 34,64 | 34,23 | 34,46 | 0,79% | 54.987,00 |
| 24.10.2025 | 34,09 | 34,33 | 34,09 | 34,19 | 0,32% | 33.005,00 |
| 23.10.2025 | 34,05 | 34,31 | 33,89 | 34,08 | 0,44% | 24.800,00 |
| 22.10.2025 | 34,04 | 34,25 | 33,84 | 33,93 | -0,24% | 31.083,00 |
| 21.10.2025 | 33,88 | 34,12 | 33,88 | 34,01 | 0,44% | 43.637,00 |
| 20.10.2025 | 33,80 | 34,05 | 33,72 | 33,86 | 0,44% | 23.418,00 |
| 17.10.2025 | 33,84 | 34,00 | 33,66 | 33,71 | -0,21% | 35.298,00 |
| 16.10.2025 | 34,24 | 34,39 | 33,58 | 33,78 | -0,71% | 37.922,00 |
| 15.10.2025 | 33,90 | 34,36 | 33,89 | 34,02 | 0,62% | 15.811,00 |
| 14.10.2025 | 33,95 | 34,22 | 33,44 | 33,81 | -0,03% | 30.102,00 |
| 13.10.2025 | 33,83 | 34,15 | 33,75 | 33,82 | 0,62% | 30.146,00 |
| 10.10.2025 | 34,13 | 34,35 | 33,52 | 33,61 | -1,78% | 49.169,00 |
| 09.10.2025 | 34,22 | 34,74 | 34,01 | 34,22 | 0,00% | 42.300,00 |
| 08.10.2025 | 34,19 | 34,45 | 34,11 | 34,22 | 0,32% | 24.514,00 |
| 07.10.2025 | 34,18 | 34,49 | 34,01 | 34,11 | -0,20% | 68.167,00 |
| 06.10.2025 | 34,23 | 34,41 | 34,06 | 34,18 | 0,21% | 42.584,00 |
| 02.10.2025 | 34,06 | 34,24 | 34,06 | 34,11 | 0,21% | 28.149,00 |
| 01.10.2025 | 34,00 | 34,18 | 33,96 | 34,04 | 0,12% | 18.971,00 |
| 30.09.2025 | 33,89 | 34,18 | 33,81 | 34,00 | 0,27% | 24.869,00 |
| 29.09.2025 | 33,88 | 34,03 | 33,67 | 33,91 | 0,33% | 39.865,00 |
| 26.09.2025 | 33,88 | 33,99 | 33,67 | 33,80 | 0,27% | 44.962,00 |
| 25.09.2025 | 33,77 | 33,99 | 33,67 | 33,71 | -0,41% | 43.531,00 |
| 24.09.2025 | 34,29 | 34,38 | 33,69 | 33,85 | -0,76% | 64.918,00 |
| 23.09.2025 | 34,02 | 34,17 | 33,89 | 34,11 | 0,74% | 73.186,00 |
| 22.09.2025 | 33,62 | 34,11 | 33,62 | 33,86 | 0,03% | 49.646,00 |
| 19.09.2025 | 33,86 | 34,00 | 33,85 | 33,85 | 0,09% | 25.245,00 |
| 18.09.2025 | 33,76 | 33,98 | 33,73 | 33,82 | 0,42% | 27.405,00 |
| 17.09.2025 | 33,89 | 33,95 | 33,39 | 33,68 | -0,15% | 50.412,00 |
| 16.09.2025 | 33,73 | 34,07 | 33,50 | 33,73 | -0,50% | 56.951,00 |
| 15.09.2025 | 33,85 | 34,11 | 33,82 | 33,90 | -0,03% | 36.736,00 |
| 12.09.2025 | 33,98 | 33,99 | 33,61 | 33,91 | -0,09% | 21.715,00 |
| 11.09.2025 | 33,79 | 34,03 | 33,68 | 33,94 | 0,65% | 24.172,00 |
| 10.09.2025 | 33,81 | 33,82 | 33,51 | 33,72 | 0,09% | 21.934,00 |
| 09.09.2025 | 33,64 | 33,77 | 33,52 | 33,69 | 0,39% | 14.056,00 |
| 08.09.2025 | 33,57 | 33,75 | 33,49 | 33,56 | 0,03% | 26.659,00 |
| 05.09.2025 | 33,67 | 33,78 | 33,19 | 33,55 | -0,06% | 97.299,00 |
| 04.09.2025 | 33,69 | 33,69 | 33,37 | 33,57 | 0,15% | 37.805,00 |
| 03.09.2025 | 33,43 | 33,59 | 33,40 | 33,52 | 0,18% | 19.063,00 |
| 02.09.2025 | 33,29 | 33,52 | 33,18 | 33,46 | -0,24% | 40.552,00 |
| 29.08.2025 | 33,57 | 33,71 | 33,30 | 33,54 | 0,09% | 33.825,00 |
| 28.08.2025 | 33,59 | 33,77 | 33,45 | 33,51 | -0,12% | 43.339,00 |
| 27.08.2025 | 33,46 | 33,69 | 33,32 | 33,55 | -0,03% | 23.164,00 |
| 26.08.2025 | 33,47 | 33,67 | 33,37 | 33,56 | 0,39% | 38.222,00 |
| 25.08.2025 | 33,34 | 33,59 | 33,34 | 33,43 | -0,06% | 30.339,00 |
| 22.08.2025 | 33,18 | 33,55 | 33,17 | 33,45 | 1,21% | 30.043,00 |
| 21.08.2025 | 33,11 | 33,14 | 32,92 | 33,05 | -0,24% | 37.636,00 |
| 20.08.2025 | 33,10 | 33,25 | 33,00 | 33,13 | 0,09% | 62.531,00 |
| 19.08.2025 | 33,26 | 33,49 | 32,75 | 33,10 | -0,36% | 84.839,00 |
| 18.08.2025 | 32,93 | 33,28 | 32,93 | 33,22 | 0,24% | 55.798,00 |
| 15.08.2025 | 33,17 | 33,49 | 33,09 | 33,14 | -0,24% | 37.077,00 |
| 14.08.2025 | 32,92 | 33,35 | 32,92 | 33,22 | 0,00% | 47.818,00 |
| 13.08.2025 | 33,16 | 33,35 | 32,90 | 33,22 | 0,79% | 29.553,00 |
| 12.08.2025 | 32,83 | 33,13 | 32,71 | 32,96 | 0,80% | 35.774,00 |
| 11.08.2025 | 32,91 | 33,03 | 32,70 | 32,70 | -0,55% | 29.957,00 |
| 08.08.2025 | 32,68 | 32,94 | 32,62 | 32,88 | 0,67% | 34.552,00 |
| 07.08.2025 | 32,80 | 32,94 | 32,57 | 32,66 | 0,31% | 45.164,00 |
| 06.08.2025 | 32,40 | 32,70 | 32,40 | 32,56 | 0,43% | 30.600,00 |
| 05.08.2025 | 32,35 | 32,69 | 32,35 | 32,42 | -0,03% | 73.764,00 |
| 04.08.2025 | 32,24 | 32,47 | 32,24 | 32,43 | 0,59% | 28.782,00 |
| 01.08.2025 | 32,53 | 32,53 | 32,03 | 32,24 | -1,35% | 63.448,00 |
| 31.07.2025 | 32,32 | 32,92 | 32,32 | 32,68 | 0,46% | 76.468,00 |
| 30.07.2025 | 32,91 | 32,91 | 32,53 | 32,53 | -0,52% | 80.123,00 |
| 29.07.2025 | 32,83 | 32,83 | 32,67 | 32,70 | -0,15% | 80.942,00 |
| 28.07.2025 | 32,91 | 32,94 | 32,75 | 32,75 | -0,18% | 74.467,00 |