32,170$
Echtzeit-Aktienkurs Tri Continental Corporation
Bid:
Ask:
Aktienkurse zur Tri Continental Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 33,68 | 33,68 | 33,35 | 33,41 | -0,15% | 27.976,00 |
| 10.02.2026 | 33,35 | 33,69 | 33,35 | 33,46 | 0,06% | 49.500,00 |
| 09.02.2026 | 33,20 | 33,49 | 33,12 | 33,44 | 0,75% | 37.655,00 |
| 06.02.2026 | 32,95 | 33,28 | 32,95 | 33,19 | 0,97% | 36.962,00 |
| 05.02.2026 | 33,05 | 33,32 | 32,82 | 32,87 | -0,69% | 70.155,00 |
| 04.02.2026 | 33,05 | 33,28 | 33,00 | 33,10 | 0,06% | 32.782,00 |
| 03.02.2026 | 33,28 | 33,41 | 33,01 | 33,08 | -0,84% | 41.506,00 |
| 02.02.2026 | 33,20 | 33,46 | 33,20 | 33,36 | 0,30% | 30.742,00 |
| 30.01.2026 | 33,35 | 33,40 | 33,16 | 33,26 | -0,33% | 29.842,00 |
| 29.01.2026 | 33,43 | 33,49 | 33,11 | 33,37 | 0,24% | 33.245,00 |
| 28.01.2026 | 33,47 | 33,49 | 33,19 | 33,29 | -0,27% | 29.188,00 |
| 27.01.2026 | 33,34 | 33,43 | 33,26 | 33,38 | 0,15% | 29.567,00 |
| 26.01.2026 | 33,34 | 33,54 | 33,26 | 33,33 | 0,21% | 25.801,00 |
| 23.01.2026 | 33,12 | 33,33 | 33,12 | 33,26 | 0,33% | 33.413,00 |
| 22.01.2026 | 33,07 | 33,31 | 33,07 | 33,15 | 0,58% | 63.607,00 |
| 21.01.2026 | 32,69 | 33,07 | 32,53 | 32,96 | 1,04% | 33.441,00 |
| 20.01.2026 | 32,93 | 33,10 | 32,57 | 32,62 | -1,30% | 53.816,00 |
| 16.01.2026 | 33,32 | 33,47 | 33,02 | 33,05 | -0,60% | 34.177,00 |
| 15.01.2026 | 33,16 | 33,32 | 33,16 | 33,25 | 0,24% | 21.164,00 |
| 14.01.2026 | 33,06 | 33,33 | 33,06 | 33,17 | 0,06% | 20.920,00 |
| 13.01.2026 | 33,11 | 33,37 | 33,11 | 33,15 | -0,03% | 25.124,00 |
| 12.01.2026 | 33,10 | 33,24 | 33,01 | 33,16 | -0,30% | 37.025,00 |
| 09.01.2026 | 33,14 | 33,31 | 33,08 | 33,26 | 0,57% | 36.352,00 |
| 08.01.2026 | 32,98 | 33,14 | 32,98 | 33,07 | 0,06% | 28.612,00 |
| 07.01.2026 | 32,88 | 33,10 | 32,88 | 33,05 | 0,18% | 42.192,00 |
| 06.01.2026 | 32,80 | 33,10 | 32,80 | 32,99 | 0,58% | 35.534,00 |
| 05.01.2026 | 32,57 | 32,94 | 32,57 | 32,80 | 0,52% | 26.929,00 |
| 02.01.2026 | 32,73 | 32,80 | 32,59 | 32,63 | -0,09% | 45.787,00 |
| 31.12.2025 | 32,87 | 32,88 | 32,58 | 32,66 | -0,52% | 41.679,00 |
| 30.12.2025 | 32,73 | 32,87 | 32,73 | 32,83 | 0,27% | 36.455,00 |
| 29.12.2025 | 32,72 | 32,81 | 32,55 | 32,74 | 0,03% | 46.264,00 |
| 26.12.2025 | 32,74 | 32,99 | 32,60 | 32,73 | -0,06% | 38.984,00 |
| 24.12.2025 | 32,75 | 32,97 | 32,75 | 32,75 | 0,12% | 8.550,00 |
| 23.12.2025 | 32,75 | 33,03 | 32,59 | 32,71 | -0,09% | 86.931,00 |
| 22.12.2025 | 33,48 | 33,48 | 32,38 | 32,74 | 0,34% | 141.566,00 |
| 19.12.2025 | 32,26 | 33,04 | 32,21 | 32,63 | 1,68% | 62.544,00 |
| 18.12.2025 | 32,11 | 32,40 | 32,05 | 32,09 | 0,38% | 36.621,00 |
| 17.12.2025 | 32,15 | 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 |