32,170$
Echtzeit-Aktienkurs Tri Continental Corporation
Bid:
Ask:
Aktienkurse zur Tri Continental Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 31,54 | 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 | 31,16 | 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 | 30,86 | 31,20 | 30,86 | 31,10 | 1,24% | 72.378,00 |
| 23.06.2025 | 30,58 | 30,85 | 30,54 | 30,72 | 0,16% | 30.394,00 |
| 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 | 30,63 | 30,91 | 30,62 | 30,63 | -0,52% | 47.729,00 |
| 16.06.2025 | 30,59 | 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 | 31,61 | 31,97 | 31,61 | 31,84 | 0,13% | 27.307,00 |
| 11.06.2025 | 31,74 | 32,12 | 31,74 | 31,80 | -0,06% | 12.509,00 |
| 10.06.2025 | 31,54 | 31,95 | 31,54 | 31,82 | 0,57% | 20.107,00 |
| 09.06.2025 | 31,62 | 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 | 31,26 | 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 | 31,20 | 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 | 31,09 | 31,09 | 30,81 | 30,97 | -0,19% | 26.737,00 |
| 21.05.2025 | 31,25 | 31,44 | 30,93 | 31,03 | -0,99% | 30.246,00 |
| 20.05.2025 | 31,31 | 31,52 | 31,23 | 31,34 | -0,19% | 41.909,00 |
| 19.05.2025 | 31,04 | 31,56 | 31,00 | 31,40 | -0,03% | 27.783,00 |
| 16.05.2025 | 31,34 | 31,48 | 31,09 | 31,41 | 0,42% | 26.487,00 |
| 15.05.2025 | 31,18 | 31,32 | 31,05 | 31,28 | 0,32% | 30.413,00 |
| 14.05.2025 | 31,12 | 31,32 | 30,84 | 31,18 | 0,19% | 33.563,00 |
| 13.05.2025 | 30,97 | 31,34 | 30,97 | 31,12 | 0,58% | 45.287,00 |
| 12.05.2025 | 31,00 | 31,29 | 30,62 | 30,94 | 2,01% | 65.590,00 |
| 09.05.2025 | 30,28 | 30,47 | 30,16 | 30,33 | 0,40% | 43.408,00 |
| 08.05.2025 | 30,04 | 30,46 | 30,04 | 30,21 | 0,47% | 30.060,00 |
| 07.05.2025 | 30,00 | 30,28 | 29,92 | 30,07 | 0,07% | 39.187,00 |
| 06.05.2025 | 30,07 | 30,43 | 29,90 | 30,05 | -0,20% | 43.938,00 |
| 05.05.2025 | 30,08 | 30,37 | 30,05 | 30,11 | -0,50% | 33.797,00 |
| 02.05.2025 | 30,24 | 30,39 | 30,15 | 30,26 | 0,80% | 53.923,00 |
| 01.05.2025 | 30,00 | 30,20 | 29,93 | 30,02 | 0,84% | 58.327,00 |
| 30.04.2025 | 29,42 | 29,77 | 29,10 | 29,77 | 0,54% | 57.811,00 |
| 29.04.2025 | 29,44 | 29,72 | 29,41 | 29,61 | 0,58% | 61.704,00 |
| 28.04.2025 | 29,57 | 29,78 | 29,29 | 29,44 | -0,10% | 68.117,00 |
| 25.04.2025 | 29,35 | 29,62 | 28,92 | 29,47 | 0,75% | 25.644,00 |
| 24.04.2025 | 28,88 | 29,40 | 28,81 | 29,25 | 1,81% | 52.909,00 |
| 23.04.2025 | 29,00 | 29,32 | 28,68 | 28,73 | 1,09% | 105.939,00 |
| 22.04.2025 | 27,99 | 28,51 | 27,99 | 28,42 | 2,01% | 82.306,00 |
| 21.04.2025 | 28,11 | 28,40 | 27,51 | 27,86 | -2,18% | 99.040,00 |
| 17.04.2025 | 28,36 | 28,69 | 28,22 | 28,48 | 0,74% | 40.881,00 |
| 16.04.2025 | 28,47 | 28,91 | 28,21 | 28,27 | -1,77% | 45.780,00 |
| 15.04.2025 | 28,78 | 29,20 | 28,53 | 28,78 | 0,03% | 25.941,00 |
| 14.04.2025 | 28,74 | 29,26 | 28,21 | 28,77 | 0,49% | 68.063,00 |
| 11.04.2025 | 28,24 | 28,84 | 28,23 | 28,63 | 1,38% | 40.486,00 |
| 10.04.2025 | 29,23 | 29,74 | 27,77 | 28,24 | -3,88% | 94.524,00 |
| 09.04.2025 | 27,49 | 29,51 | 27,08 | 29,38 | 7,27% | 113.070,00 |
| 08.04.2025 | 28,00 | 29,04 | 27,27 | 27,39 | 0,07% | 83.625,00 |
| 07.04.2025 | 26,65 | 28,71 | 26,54 | 27,37 | -2,46% | 114.962,00 |
| 04.04.2025 | 29,43 | 29,43 | 27,91 | 28,06 | -5,20% | 64.522,00 |
| 03.04.2025 | 30,18 | 30,18 | 29,53 | 29,60 | -3,86% | 53.569,00 |
| 02.04.2025 | 30,86 | 31,13 | 30,41 | 30,79 | 0,42% | 62.476,00 |
| 01.04.2025 | 30,60 | 31,00 | 30,40 | 30,66 | -0,03% | 70.100,00 |
| 31.03.2025 | 30,33 | 30,77 | 30,15 | 30,67 | 0,36% | 27.002,00 |
| 28.03.2025 | 30,96 | 31,07 | 30,53 | 30,56 | -1,74% | 20.552,00 |
| 27.03.2025 | 31,00 | 31,37 | 30,90 | 31,10 | -0,10% | 32.481,00 |
| 26.03.2025 | 31,25 | 31,81 | 31,07 | 31,13 | -0,73% | 101.544,00 |
| 25.03.2025 | 31,16 | 31,44 | 31,13 | 31,36 | 1,13% | 60.010,00 |
| 24.03.2025 | 30,77 | 31,09 | 30,75 | 31,01 | 1,31% | 41.864,00 |
| 21.03.2025 | 30,61 | 30,67 | 30,34 | 30,61 | -0,29% | 33.506,00 |
| 20.03.2025 | 30,72 | 30,88 | 30,60 | 30,70 | -0,13% | 29.850,00 |
| 19.03.2025 | 30,53 | 30,91 | 30,26 | 30,74 | 0,85% | 47.267,00 |
| 18.03.2025 | 30,48 | 30,62 | 30,42 | 30,48 | -1,74% | 19.154,00 |
| 17.03.2025 | 30,90 | 31,23 | 30,69 | 31,02 | 0,65% | 11.146,00 |
| 14.03.2025 | 30,45 | 30,91 | 30,45 | 30,82 | 1,38% | 29.454,00 |
| 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 |