32,170$
Echtzeit-Aktienkurs Tri Continental Corporation
Bid:
Ask:
Aktienkurse zur Tri Continental Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 32,67 | 32,92 | 32,67 | 32,81 | 0,34% | 86.421,00 |
| 24.07.2025 | 32,63 | 32,81 | 32,34 | 32,70 | 0,21% | 79.778,00 |
| 23.07.2025 | 32,50 | 32,72 | 32,47 | 32,63 | 0,59% | 43.806,00 |
| 22.07.2025 | 32,29 | 32,44 | 32,26 | 32,44 | 0,43% | 36.645,00 |
| 21.07.2025 | 32,24 | 32,45 | 32,20 | 32,30 | 0,40% | 45.053,00 |
| 18.07.2025 | 32,21 | 32,39 | 32,11 | 32,17 | 0,09% | 38.483,00 |
| 17.07.2025 | 32,00 | 32,20 | 31,97 | 32,14 | 0,56% | 36.757,00 |
| 16.07.2025 | 31,78 | 32,00 | 31,74 | 31,96 | 0,38% | 56.047,00 |
| 15.07.2025 | 32,06 | 32,06 | 31,79 | 31,84 | -0,41% | 26.222,00 |
| 14.07.2025 | 31,86 | 32,05 | 31,68 | 31,97 | 0,19% | 25.933,00 |
| 11.07.2025 | 31,82 | 32,07 | 31,73 | 31,91 | -0,06% | 24.620,00 |
| 10.07.2025 | 31,84 | 32,02 | 31,76 | 31,93 | 0,22% | 43.718,00 |
| 09.07.2025 | 31,87 | 31,93 | 31,66 | 31,86 | 0,44% | 26.683,00 |
| 08.07.2025 | 31,59 | 31,88 | 31,59 | 31,72 | 0,06% | 20.815,00 |
| 07.07.2025 | 32,14 | 32,14 | 31,68 | 31,70 | -1,06% | 28.186,00 |
| 03.07.2025 | 31,69 | 32,11 | 31,66 | 32,04 | 0,79% | 31.603,00 |
| 02.07.2025 | 31,79 | 31,90 | 31,60 | 31,79 | 0,09% | 74.489,00 |
| 01.07.2025 | 31,62 | 31,92 | 31,44 | 31,76 | 0,32% | 23.457,00 |
| 30.06.2025 | 31,63 | 31,87 | 31,44 | 31,66 | 0,35% | 37.273,00 |
| 27.06.2025 | 31,54 | 31,67 | 31,24 | 31,55 | 0,80% | 137.052,00 |
| 26.06.2025 | 31,25 | 31,67 | 30,94 | 31,30 | 0,32% | 55.162,00 |
| 25.06.2025 | 30,98 | 31,35 | 30,98 | 31,20 | 0,32% | 95.876,00 |
| 24.06.2025 | 31,17 | 31,20 | 30,86 | 31,10 | 1,24% | 72.378,00 |
| 23.06.2025 | 30,58 | 30,85 | 30,54 | 30,72 | 0,16% | 30.393,00 |
| 20.06.2025 | 30,71 | 30,86 | 30,50 | 30,67 | 0,16% | 49.741,00 |
| 18.06.2025 | 30,53 | 30,88 | 30,53 | 30,62 | -0,03% | 44.756,00 |
| 17.06.2025 | 30,64 | 30,91 | 30,62 | 30,63 | -0,52% | 47.729,00 |
| 16.06.2025 | 30,40 | 30,99 | 30,40 | 30,79 | -2,07% | 53.779,00 |
| 13.06.2025 | 31,71 | 31,80 | 31,43 | 31,44 | -1,26% | 50.675,00 |
| 12.06.2025 | 31,88 | 31,97 | 31,61 | 31,84 | 0,13% | 27.307,00 |
| 11.06.2025 | 32,12 | 32,12 | 31,74 | 31,80 | -0,06% | 12.509,00 |
| 10.06.2025 | 31,66 | 31,95 | 31,54 | 31,82 | 0,57% | 20.107,00 |
| 09.06.2025 | 31,86 | 31,86 | 31,61 | 31,64 | 0,09% | 12.164,00 |
| 06.06.2025 | 31,63 | 31,96 | 31,47 | 31,61 | 0,73% | 44.748,00 |
| 05.06.2025 | 31,49 | 31,66 | 31,37 | 31,38 | -0,10% | 32.154,00 |
| 04.06.2025 | 31,43 | 31,72 | 31,41 | 31,41 | -0,03% | 24.035,00 |
| 03.06.2025 | 31,38 | 31,53 | 31,07 | 31,42 | 0,48% | 25.045,00 |
| 02.06.2025 | 31,18 | 31,34 | 30,91 | 31,27 | 0,26% | 29.595,00 |
| 30.05.2025 | 31,18 | 31,39 | 31,07 | 31,19 | 0,19% | 28.489,00 |
| 29.05.2025 | 31,10 | 31,79 | 30,92 | 31,13 | 0,03% | 44.167,00 |
| 28.05.2025 | 31,19 | 31,38 | 31,03 | 31,12 | -0,19% | 32.218,00 |
| 27.05.2025 | 30,95 | 31,39 | 30,88 | 31,18 | 1,23% | 30.628,00 |
| 23.05.2025 | 30,62 | 31,06 | 30,62 | 30,80 | -0,55% | 18.179,00 |
| 22.05.2025 | 30,95 | 31,09 | 30,81 | 30,97 | -0,19% | 26.737,00 |
| 21.05.2025 | 31,18 | 31,44 | 30,93 | 31,03 | -0,99% | 30.246,00 |