32,170$
Echtzeit-Aktienkurs Tri Continental Corporation
Bid:
Ask:
Aktienkurse zur Tri Continental Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 34,86 | 35,14 | 34,61 | 34,94 | 0,11% | 40.982,00 |
| 07.07.2026 | 34,78 | 35,35 | 34,78 | 34,90 | -0,03% | 26.195,00 |
| 06.07.2026 | 34,94 | 35,00 | 34,72 | 34,91 | -0,09% | 25.046,00 |
| 02.07.2026 | 34,89 | 35,04 | 34,72 | 34,94 | 0,40% | 23.579,00 |
| 01.07.2026 | 34,60 | 34,99 | 34,44 | 34,80 | 1,10% | 52.338,00 |
| 30.06.2026 | 34,88 | 35,30 | 34,40 | 34,42 | -1,63% | 60.142,00 |
| 29.06.2026 | 34,84 | 35,49 | 34,31 | 34,99 | 0,98% | 44.188,00 |
| 26.06.2026 | 34,76 | 35,59 | 34,20 | 34,65 | -0,60% | 34.634,00 |
| 25.06.2026 | 35,37 | 35,66 | 34,77 | 34,86 | -0,06% | 100.647,00 |
| 24.06.2026 | 34,70 | 35,31 | 34,68 | 34,88 | 0,81% | 47.017,00 |
| 23.06.2026 | 34,62 | 34,82 | 34,47 | 34,60 | -0,57% | 33.018,00 |
| 22.06.2026 | 34,64 | 34,94 | 34,50 | 34,80 | 0,26% | 42.427,00 |
| 18.06.2026 | 34,82 | 34,99 | 34,50 | 34,71 | 0,00% | 23.200,00 |
| 17.06.2026 | 34,85 | 35,22 | 34,50 | 34,71 | -1,14% | 59.764,00 |
| 16.06.2026 | 34,81 | 35,30 | 34,81 | 35,11 | -2,09% | 17.350,00 |
| 15.06.2026 | 36,01 | 36,03 | 35,35 | 35,86 | 1,99% | 23.831,00 |
| 12.06.2026 | 34,91 | 35,25 | 34,89 | 35,16 | 0,80% | 36.055,00 |
| 11.06.2026 | 34,64 | 35,26 | 34,64 | 34,88 | 0,52% | 20.862,00 |
| 10.06.2026 | 34,95 | 34,97 | 34,41 | 34,70 | -0,77% | 13.234,00 |
| 09.06.2026 | 34,78 | 35,04 | 34,45 | 34,97 | 1,13% | 71.049,00 |
| 08.06.2026 | 34,80 | 35,21 | 34,45 | 34,58 | -0,20% | 12.541,00 |
| 05.06.2026 | 34,92 | 35,27 | 34,30 | 34,65 | -1,65% | 40.557,00 |
| 04.06.2026 | 35,24 | 35,47 | 35,02 | 35,23 | 0,11% | 43.597,00 |
| 03.06.2026 | 35,17 | 35,41 | 35,12 | 35,19 | -0,45% | 28.835,00 |
| 02.06.2026 | 35,28 | 35,65 | 35,15 | 35,35 | 0,34% | 28.770,00 |
| 01.06.2026 | 35,22 | 35,53 | 34,63 | 35,23 | -0,06% | 40.347,00 |
| 29.05.2026 | 35,15 | 35,50 | 35,00 | 35,25 | 0,20% | 18.091,00 |
| 28.05.2026 | 34,99 | 35,47 | 34,99 | 35,18 | 0,54% | 23.022,00 |
| 27.05.2026 | 35,12 | 35,12 | 34,86 | 34,99 | 0,09% | 18.723,00 |
| 26.05.2026 | 34,95 | 35,12 | 34,86 | 34,96 | 0,29% | 21.362,00 |
| 22.05.2026 | 34,74 | 34,95 | 34,58 | 34,86 | 0,69% | 24.464,00 |
| 21.05.2026 | 34,51 | 34,79 | 34,36 | 34,62 | 0,23% | 21.905,00 |
| 20.05.2026 | 34,26 | 34,80 | 34,24 | 34,54 | 0,64% | 30.057,00 |
| 19.05.2026 | 34,42 | 34,64 | 34,25 | 34,32 | -0,41% | 27.822,00 |
| 18.05.2026 | 34,69 | 34,74 | 34,34 | 34,46 | -0,26% | 36.562,00 |
| 15.05.2026 | 34,64 | 34,78 | 34,48 | 34,55 | -0,35% | 30.394,00 |
| 14.05.2026 | 34,60 | 34,90 | 34,60 | 34,67 | 0,23% | 23.995,00 |
| 13.05.2026 | 34,45 | 34,67 | 34,10 | 34,59 | 0,52% | 33.313,00 |
| 12.05.2026 | 34,35 | 34,50 | 34,16 | 34,41 | -0,03% | 31.650,00 |
| 11.05.2026 | 34,30 | 34,65 | 34,28 | 34,42 | 0,29% | 33.803,00 |
| 08.05.2026 | 34,54 | 34,56 | 34,26 | 34,32 | -0,17% | 35.321,00 |
| 07.05.2026 | 34,35 | 34,57 | 34,22 | 34,38 | -0,32% | 24.419,00 |
| 06.05.2026 | 34,48 | 34,57 | 34,42 | 34,49 | 0,67% | 17.075,00 |
| 05.05.2026 | 34,21 | 34,34 | 34,01 | 34,26 | 0,62% | 20.743,00 |
| 04.05.2026 | 34,11 | 34,35 | 33,96 | 34,05 | -0,58% | 22.678,00 |
| 01.05.2026 | 34,23 | 34,37 | 34,08 | 34,25 | 0,26% | 26.096,00 |
| 30.04.2026 | 34,00 | 34,42 | 33,94 | 34,16 | 1,04% | 25.052,00 |
| 29.04.2026 | 33,79 | 34,05 | 33,67 | 33,81 | -0,29% | 30.429,00 |
| 28.04.2026 | 33,99 | 33,99 | 33,65 | 33,91 | -0,35% | 54.599,00 |
| 27.04.2026 | 33,92 | 34,15 | 33,92 | 34,03 | 0,03% | 11.972,00 |
| 24.04.2026 | 33,90 | 34,15 | 33,89 | 34,02 | 0,50% | 16.062,00 |
| 23.04.2026 | 34,00 | 34,42 | 33,65 | 33,85 | -0,70% | 48.054,00 |
| 22.04.2026 | 34,22 | 34,22 | 34,04 | 34,09 | 0,26% | 30.850,00 |
| 21.04.2026 | 33,95 | 34,17 | 33,89 | 34,00 | -0,06% | 49.320,00 |
| 20.04.2026 | 34,14 | 34,16 | 33,81 | 34,02 | -0,09% | 29.549,00 |
| 17.04.2026 | 33,87 | 34,10 | 33,59 | 34,05 | 1,16% | 19.838,00 |
| 16.04.2026 | 33,65 | 33,70 | 33,25 | 33,66 | 0,27% | 83.486,00 |
| 15.04.2026 | 33,52 | 33,66 | 33,38 | 33,57 | 0,18% | 12.217,00 |
| 14.04.2026 | 33,01 | 33,61 | 32,84 | 33,51 | 1,39% | 31.185,00 |
| 13.04.2026 | 32,63 | 33,31 | 32,61 | 33,05 | 0,73% | 61.695,00 |
| 10.04.2026 | 32,94 | 33,09 | 32,74 | 32,81 | 0,03% | 23.200,00 |
| 09.04.2026 | 32,85 | 33,13 | 32,51 | 32,80 | 0,37% | 17.623,00 |
| 08.04.2026 | 32,52 | 32,83 | 32,44 | 32,68 | 1,93% | 19.074,00 |
| 07.04.2026 | 31,90 | 32,12 | 31,86 | 32,06 | -0,03% | 38.018,00 |
| 06.04.2026 | 32,03 | 32,40 | 31,91 | 32,07 | 0,38% | 57.746,00 |
| 02.04.2026 | 31,74 | 32,60 | 31,74 | 31,95 | -0,09% | 36.416,00 |
| 01.04.2026 | 31,86 | 32,09 | 31,63 | 31,98 | 1,23% | 36.066,00 |
| 31.03.2026 | 31,10 | 31,96 | 31,02 | 31,59 | 2,20% | 36.741,00 |
| 30.03.2026 | 31,06 | 31,21 | 30,84 | 30,91 | -0,13% | 43.293,00 |
| 27.03.2026 | 31,72 | 31,80 | 30,53 | 30,95 | -1,24% | 54.895,00 |
| 26.03.2026 | 31,78 | 31,92 | 31,34 | 31,34 | -1,76% | 35.382,00 |
| 25.03.2026 | 32,21 | 32,33 | 31,79 | 31,90 | 0,95% | 110.138,00 |
| 24.03.2026 | 31,25 | 31,68 | 31,12 | 31,60 | 1,09% | 69.131,00 |
| 23.03.2026 | 31,87 | 31,87 | 31,22 | 31,26 | 0,10% | 128.184,00 |
| 20.03.2026 | 31,83 | 31,83 | 31,17 | 31,23 | -1,42% | 36.390,00 |
| 19.03.2026 | 32,12 | 32,16 | 31,51 | 31,68 | -0,35% | 39.460,00 |
| 18.03.2026 | 31,76 | 32,16 | 31,75 | 31,79 | -0,75% | 61.098,00 |
| 17.03.2026 | 31,93 | 32,21 | 31,76 | 32,03 | 0,53% | 54.390,00 |
| 16.03.2026 | 31,67 | 32,07 | 31,66 | 31,86 | 0,89% | 39.600,00 |
| 13.03.2026 | 32,00 | 32,08 | 31,47 | 31,58 | -0,66% | 43.135,00 |
| 12.03.2026 | 31,97 | 32,18 | 31,65 | 31,79 | -1,40% | 27.291,00 |
| 11.03.2026 | 32,20 | 32,43 | 32,02 | 32,24 | 0,00% | 57.536,00 |
| 10.03.2026 | 32,15 | 32,61 | 31,96 | 32,24 | 0,00% | 1,00 |
| 09.03.2026 | 32,21 | 32,28 | 31,61 | 32,24 | -0,71% | 1,00 |
| 06.03.2026 | 32,56 | 32,98 | 32,36 | 32,47 | -0,79% | 1,00 |
| 05.03.2026 | 33,01 | 33,14 | 32,56 | 32,73 | -1,27% | 1,00 |
| 04.03.2026 | 33,10 | 33,27 | 33,00 | 33,15 | 0,55% | 1,00 |
| 03.03.2026 | 32,91 | 33,28 | 32,71 | 32,97 | -0,72% | 1,00 |
| 02.03.2026 | 32,99 | 33,29 | 32,63 | 33,21 | 0,36% | 1,00 |
| 27.02.2026 | 33,10 | 33,31 | 33,00 | 33,09 | -0,90% | 1,00 |
| 26.02.2026 | 33,40 | 33,61 | 33,30 | 33,39 | -0,09% | 1,00 |
| 25.02.2026 | 33,24 | 33,46 | 33,24 | 33,42 | 0,57% | 1,00 |
| 24.02.2026 | 33,05 | 33,35 | 33,05 | 33,23 | 0,54% | 1,00 |
| 23.02.2026 | 33,36 | 33,47 | 33,02 | 33,05 | -1,14% | 1,00 |
| 20.02.2026 | 33,16 | 33,45 | 33,05 | 33,43 | 0,75% | 89.126,00 |
| 19.02.2026 | 33,29 | 33,30 | 33,06 | 33,18 | -0,36% | 25.444,00 |
| 18.02.2026 | 33,23 | 33,45 | 33,23 | 33,30 | 0,33% | 23.406,00 |
| 17.02.2026 | 33,25 | 33,37 | 33,01 | 33,19 | 0,06% | 29.940,00 |
| 13.02.2026 | 33,13 | 33,50 | 32,99 | 33,17 | 0,12% | 33.162,00 |
| 12.02.2026 | 33,59 | 33,59 | 33,07 | 33,13 | -0,84% | 39.161,00 |