32,170$
Echtzeit-Aktienkurs Tri Continental Corporation
Bid:
Ask:
Aktienkurse zur Tri Continental Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 30,56 | 30,94 | 30,32 | 30,40 | -0,85% | 26.818,00 |
| 12.03.2025 | 30,77 | 30,91 | 30,60 | 30,66 | 0,07% | 44.691,00 |
| 11.03.2025 | 30,87 | 31,14 | 30,47 | 30,64 | -0,84% | 60.917,00 |
| 10.03.2025 | 31,07 | 31,53 | 30,70 | 30,90 | -1,62% | 50.206,00 |
| 07.03.2025 | 31,20 | 31,49 | 31,12 | 31,41 | 0,64% | 44.978,00 |
| 06.03.2025 | 31,32 | 31,60 | 31,14 | 31,21 | -1,36% | 54.963,00 |
| 05.03.2025 | 31,29 | 31,84 | 31,29 | 31,64 | 0,76% | 43.025,00 |
| 04.03.2025 | 31,53 | 31,76 | 31,34 | 31,40 | -0,92% | 64.180,00 |
| 03.03.2025 | 32,12 | 32,44 | 31,69 | 31,69 | -1,15% | 45.346,00 |
| 28.02.2025 | 31,82 | 32,35 | 31,68 | 32,06 | 0,44% | 61.432,00 |
| 27.02.2025 | 32,29 | 32,36 | 31,80 | 31,92 | -0,81% | 63.212,00 |
| 26.02.2025 | 32,43 | 32,72 | 32,10 | 32,18 | -0,43% | 57.749,00 |
| 25.02.2025 | 32,51 | 32,95 | 32,24 | 32,32 | -0,28% | 46.878,00 |
| 24.02.2025 | 32,55 | 32,84 | 32,41 | 32,41 | -0,55% | 49.177,00 |
| 21.02.2025 | 32,81 | 33,05 | 32,52 | 32,59 | -0,58% | 49.056,00 |
| 20.02.2025 | 32,81 | 33,13 | 32,68 | 32,78 | -0,30% | 37.008,00 |
| 19.02.2025 | 32,83 | 33,00 | 32,76 | 32,88 | 0,15% | 39.654,00 |
| 18.02.2025 | 32,79 | 33,35 | 32,60 | 32,83 | 0,58% | 43.177,00 |
| 14.02.2025 | 32,76 | 32,82 | 32,57 | 32,64 | -0,06% | 49.534,00 |
| 13.02.2025 | 32,53 | 32,72 | 32,35 | 32,66 | 0,90% | 39.511,00 |
| 12.02.2025 | 32,18 | 32,42 | 31,83 | 32,37 | -0,43% | 73.826,00 |
| 11.02.2025 | 32,38 | 32,56 | 32,03 | 32,51 | 0,40% | 92.321,00 |
| 10.02.2025 | 32,55 | 32,70 | 32,34 | 32,38 | -0,49% | 95.343,00 |
| 07.02.2025 | 32,90 | 32,91 | 32,52 | 32,54 | -0,52% | 41.655,00 |
| 06.02.2025 | 32,58 | 32,87 | 32,58 | 32,71 | 0,12% | 34.447,00 |
| 05.02.2025 | 32,47 | 32,71 | 32,43 | 32,67 | 0,31% | 36.665,00 |
| 04.02.2025 | 32,48 | 32,74 | 32,48 | 32,57 | 0,68% | 41.538,00 |
| 03.02.2025 | 32,41 | 32,57 | 32,18 | 32,35 | -1,01% | 45.749,00 |
| 31.01.2025 | 32,74 | 32,97 | 32,60 | 32,68 | 0,12% | 33.383,00 |
| 30.01.2025 | 32,69 | 33,03 | 32,60 | 32,64 | -0,18% | 57.369,00 |
| 29.01.2025 | 32,71 | 32,92 | 32,60 | 32,70 | -0,09% | 42.278,00 |
| 28.01.2025 | 32,67 | 32,99 | 32,61 | 32,73 | 0,34% | 74.117,00 |
| 27.01.2025 | 32,40 | 32,94 | 32,39 | 32,62 | -0,88% | 73.106,00 |
| 24.01.2025 | 32,78 | 33,07 | 32,78 | 32,91 | 0,40% | 52.754,00 |
| 23.01.2025 | 32,63 | 32,90 | 32,63 | 32,78 | 0,34% | 49.230,00 |
| 22.01.2025 | 32,64 | 32,85 | 32,60 | 32,67 | 0,46% | 55.864,00 |
| 21.01.2025 | 32,42 | 32,58 | 32,33 | 32,52 | 0,65% | 37.187,00 |
| 17.01.2025 | 32,17 | 32,54 | 32,17 | 32,31 | 0,84% | 36.910,00 |
| 16.01.2025 | 32,02 | 32,20 | 31,92 | 32,04 | 0,22% | 33.818,00 |
| 15.01.2025 | 31,69 | 32,14 | 31,68 | 31,97 | 1,82% | 25.238,00 |
| 14.01.2025 | 31,40 | 31,71 | 31,18 | 31,40 | 0,32% | 42.174,00 |
| 13.01.2025 | 31,02 | 31,45 | 30,97 | 31,30 | 0,10% | 60.292,00 |
| 10.01.2025 | 31,41 | 31,59 | 31,17 | 31,27 | -1,42% | 78.009,00 |
| 08.01.2025 | 31,65 | 31,79 | 31,55 | 31,72 | 0,09% | 33.748,00 |
| 07.01.2025 | 31,90 | 31,92 | 31,65 | 31,69 | -0,25% | 46.325,00 |
| 06.01.2025 | 31,81 | 32,06 | 31,76 | 31,77 | 0,51% | 39.263,00 |
| 03.01.2025 | 31,44 | 31,71 | 31,30 | 31,61 | 1,02% | 34.356,00 |
| 02.01.2025 | 31,79 | 32,01 | 31,14 | 31,29 | -1,26% | 165.462,00 |
| 31.12.2024 | 31,72 | 31,82 | 31,61 | 31,69 | 0,16% | 40.432,00 |
| 30.12.2024 | 31,48 | 31,79 | 31,42 | 31,64 | -0,25% | 48.807,00 |
| 27.12.2024 | 31,79 | 32,02 | 31,49 | 31,72 | -1,00% | 43.107,00 |
| 26.12.2024 | 32,02 | 32,37 | 31,80 | 32,04 | 0,31% | 46.801,00 |
| 24.12.2024 | 31,84 | 32,29 | 31,60 | 31,94 | 0,66% | 51.196,00 |
| 23.12.2024 | 31,72 | 32,29 | 31,40 | 31,73 | 0,99% | 141.822,00 |
| 20.12.2024 | 31,10 | 31,62 | 30,58 | 31,42 | 1,32% | 80.156,00 |
| 19.12.2024 | 31,15 | 31,41 | 30,91 | 31,01 | -0,35% | 44.595,00 |
| 18.12.2024 | 31,81 | 32,04 | 31,03 | 31,12 | -2,20% | 80.652,00 |
| 17.12.2024 | 31,91 | 32,23 | 31,78 | 31,82 | -0,69% | 55.359,00 |
| 16.12.2024 | 32,06 | 32,16 | 31,95 | 32,04 | 0,03% | 42.686,00 |
| 13.12.2024 | 32,07 | 32,69 | 31,83 | 32,03 | -6,02% | 30.024,00 |
| 12.12.2024 | 34,16 | 34,34 | 34,03 | 34,08 | -0,32% | 35.543,00 |
| 11.12.2024 | 34,34 | 34,60 | 34,12 | 34,19 | 0,03% | 52.955,00 |
| 10.12.2024 | 34,40 | 34,51 | 34,15 | 34,18 | -0,61% | 43.795,00 |
| 09.12.2024 | 34,70 | 34,81 | 34,36 | 34,39 | -0,81% | 41.671,00 |
| 06.12.2024 | 34,66 | 34,82 | 34,62 | 34,67 | 0,23% | 59.475,00 |
| 05.12.2024 | 34,65 | 34,75 | 34,59 | 34,59 | 0,12% | 45.328,00 |
| 04.12.2024 | 34,58 | 34,80 | 34,40 | 34,55 | 0,14% | 47.208,00 |
| 03.12.2024 | 34,50 | 34,65 | 34,42 | 34,50 | 0,12% | 37.348,00 |
| 02.12.2024 | 34,34 | 34,57 | 34,31 | 34,46 | -0,06% | 54.163,00 |
| 29.11.2024 | 34,37 | 34,63 | 34,23 | 34,48 | 0,88% | 19.671,00 |
| 27.11.2024 | 34,28 | 34,58 | 34,18 | 34,18 | 0,00% | 23.891,00 |
| 26.11.2024 | 34,09 | 34,50 | 33,99 | 34,18 | 0,44% | 54.830,00 |
| 25.11.2024 | 34,02 | 34,36 | 34,02 | 34,03 | 0,41% | 45.125,00 |
| 22.11.2024 | 33,65 | 34,02 | 33,65 | 33,89 | 0,33% | 38.462,00 |
| 21.11.2024 | 33,73 | 33,86 | 33,65 | 33,78 | 0,54% | 30.752,00 |
| 20.11.2024 | 33,54 | 33,97 | 33,53 | 33,60 | 0,00% | 26.208,00 |
| 19.11.2024 | 33,40 | 33,76 | 33,35 | 33,60 | -0,30% | 54.465,00 |
| 18.11.2024 | 33,23 | 33,77 | 33,23 | 33,70 | 1,23% | 40.886,00 |
| 15.11.2024 | 33,50 | 33,50 | 33,25 | 33,29 | -0,66% | 26.020,00 |
| 14.11.2024 | 33,72 | 33,96 | 33,41 | 33,51 | -0,59% | 35.803,00 |
| 13.11.2024 | 33,80 | 33,95 | 33,63 | 33,71 | -0,21% | 36.111,00 |
| 12.11.2024 | 34,10 | 34,21 | 33,55 | 33,78 | -0,82% | 103.888,00 |
| 11.11.2024 | 33,55 | 34,30 | 33,55 | 34,06 | -0,12% | 36.127,00 |
| 08.11.2024 | 33,95 | 34,17 | 33,89 | 34,10 | 0,62% | 41.026,00 |
| 07.11.2024 | 33,77 | 33,98 | 33,58 | 33,89 | 0,39% | 30.216,00 |
| 06.11.2024 | 33,51 | 33,84 | 33,50 | 33,76 | 2,12% | 47.115,00 |
| 05.11.2024 | 32,69 | 33,13 | 32,69 | 33,06 | 0,88% | 23.230,00 |
| 04.11.2024 | 32,82 | 33,02 | 32,75 | 32,77 | -0,33% | 26.229,00 |
| 01.11.2024 | 32,86 | 33,12 | 32,68 | 32,88 | 0,43% | 31.566,00 |
| 31.10.2024 | 32,88 | 33,01 | 32,68 | 32,74 | -1,03% | 21.453,00 |
| 30.10.2024 | 33,01 | 33,36 | 32,90 | 33,08 | -0,24% | 25.635,00 |
| 29.10.2024 | 32,95 | 33,20 | 32,95 | 33,16 | 0,18% | 19.511,00 |
| 28.10.2024 | 33,20 | 33,32 | 32,84 | 33,10 | 0,00% | 79.033,00 |
| 25.10.2024 | 33,10 | 33,39 | 33,07 | 33,10 | -0,12% | 48.192,00 |
| 24.10.2024 | 33,09 | 33,24 | 32,89 | 33,14 | 0,21% | 30.785,00 |
| 23.10.2024 | 33,25 | 33,33 | 32,92 | 33,07 | -0,99% | 28.977,00 |
| 22.10.2024 | 33,33 | 33,48 | 33,28 | 33,40 | 0,21% | 20.296,00 |
| 21.10.2024 | 33,47 | 33,47 | 33,28 | 33,33 | -0,51% | 18.382,00 |
| 18.10.2024 | 33,55 | 33,66 | 33,45 | 33,50 | 0,18% | 21.469,00 |
| 17.10.2024 | 33,61 | 33,61 | 33,44 | 33,44 | 0,00% | 28.883,00 |