44,880$
0,85%
Echtzeit-Aktienkurs Tri-Continental Corp
Bid:
Ask:
Aktienkurse zur Tri-Continental Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 44,77 | 44,77 | 44,15 | 44,50 | -1,11% | 1.875,00 |
| 09.10.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 113,00 |
| 08.10.2025 | 44,27 | 45,46 | 44,27 | 45,00 | 0,00% | 880,00 |
| 02.10.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,92% | 124,00 |
| 01.10.2025 | 45,00 | 45,48 | 45,00 | 45,42 | 0,76% | 689,00 |
| 30.09.2025 | 44,92 | 45,08 | 44,89 | 45,08 | -0,16% | 583,00 |
| 25.09.2025 | 45,20 | 45,20 | 45,15 | 45,15 | -0,05% | 578,00 |
| 23.09.2025 | 45,17 | 45,17 | 45,17 | 45,17 | -0,56% | 373,00 |
| 18.09.2025 | 45,43 | 45,43 | 45,43 | 45,43 | 0,94% | 126,00 |
| 15.09.2025 | 44,97 | 45,00 | 44,97 | 45,00 | 0,84% | 859,00 |
| 12.09.2025 | 44,31 | 44,63 | 44,31 | 44,63 | -0,61% | 383,00 |
| 11.09.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,45% | 750,00 |
| 10.09.2025 | 44,05 | 44,70 | 44,05 | 44,70 | -0,11% | 416,00 |
| 09.09.2025 | 44,75 | 44,75 | 44,10 | 44,75 | 0,56% | 1.265,00 |
| 08.09.2025 | 44,01 | 44,56 | 44,01 | 44,50 | 1,14% | 1.583,00 |
| 05.09.2025 | 44,15 | 44,15 | 43,75 | 44,00 | -1,57% | 9.213,00 |
| 03.09.2025 | 44,75 | 45,00 | 44,70 | 44,70 | -0,64% | 1.473,00 |
| 28.08.2025 | 44,99 | 44,99 | 44,99 | 44,99 | 0,00% | 240,00 |
| 27.08.2025 | 44,99 | 44,99 | 44,99 | 44,99 | 0,04% | 209,00 |
| 26.08.2025 | 44,97 | 44,97 | 44,97 | 44,97 | 0,49% | 455,00 |
| 25.08.2025 | 44,75 | 44,75 | 44,75 | 44,75 | -0,20% | 393,00 |
| 22.08.2025 | 44,83 | 44,84 | 44,83 | 44,84 | 0,31% | 1.027,00 |
| 21.08.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,00% | 160,00 |
| 19.08.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,59% | 208,00 |
| 18.08.2025 | 44,44 | 44,44 | 44,44 | 44,44 | -0,30% | 153,00 |
| 15.08.2025 | 44,40 | 44,58 | 44,40 | 44,58 | 0,95% | 371,00 |
| 14.08.2025 | 44,15 | 44,15 | 44,15 | 44,15 | 0,69% | 353,00 |
| 12.08.2025 | 43,75 | 43,85 | 43,54 | 43,85 | -1,24% | 1.525,00 |
| 08.08.2025 | 43,87 | 44,73 | 43,87 | 44,40 | 0,00% | 354,00 |
| 06.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | 238,00 |
| 01.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 2,02% | 265,00 |
| 28.07.2025 | 43,52 | 43,52 | 43,52 | 43,52 | -1,63% | 368,00 |
| 25.07.2025 | 44,24 | 44,24 | 44,24 | 44,24 | -0,33% | 598,00 |
| 23.07.2025 | 43,56 | 44,46 | 43,56 | 44,39 | -0,02% | 575,00 |
| 22.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,05% | 201,00 |
| 18.07.2025 | 44,42 | 44,42 | 44,42 | 44,42 | 0,96% | 185,00 |
| 17.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,83% | 318,00 |
| 15.07.2025 | 44,37 | 44,37 | 43,72 | 44,37 | 1,53% | 1.033,00 |
| 14.07.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 0,00% | 537,00 |
| 10.07.2025 | 43,80 | 43,85 | 43,70 | 43,70 | 1,35% | 1.252,00 |
| 08.07.2025 | 44,10 | 44,10 | 43,12 | 43,12 | -2,90% | 829,00 |
| 01.07.2025 | 44,89 | 45,00 | 44,41 | 44,41 | -0,21% | 1.396,00 |
| 30.06.2025 | 44,51 | 44,71 | 44,51 | 44,51 | 0,47% | 413,00 |
| 25.06.2025 | 44,31 | 44,31 | 44,01 | 44,30 | 0,21% | 773,00 |
| 18.06.2025 | 44,30 | 44,30 | 44,20 | 44,20 | 1,12% | 339,00 |
| 16.06.2025 | 43,13 | 43,71 | 43,13 | 43,71 | -1,66% | 500,00 |
| 13.06.2025 | 44,40 | 44,45 | 44,40 | 44,45 | -0,11% | 312,00 |
| 10.06.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 0,45% | 251,00 |
| 09.06.2025 | 44,30 | 44,31 | 44,30 | 44,30 | 0,79% | 481,00 |
| 05.06.2025 | 43,85 | 43,95 | 43,76 | 43,95 | 0,46% | 1.548,00 |
| 04.06.2025 | 43,80 | 43,85 | 43,75 | 43,75 | -1,69% | 1.091,00 |
| 02.06.2025 | 44,38 | 44,50 | 44,38 | 44,50 | -1,02% | 263,00 |
| 28.05.2025 | 44,96 | 44,96 | 44,96 | 44,96 | 0,01% | 118,00 |
| 27.05.2025 | 44,50 | 44,96 | 44,50 | 44,96 | 1,02% | 546,00 |
| 23.05.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 1,71% | 103,00 |
| 22.05.2025 | 43,75 | 43,75 | 43,75 | 43,75 | -0,57% | 281,00 |
| 21.05.2025 | 43,79 | 44,00 | 43,79 | 44,00 | 0,05% | 425,00 |
| 19.05.2025 | 43,98 | 43,98 | 43,98 | 43,98 | 0,24% | 494,00 |
| 16.05.2025 | 43,76 | 43,99 | 43,76 | 43,88 | 0,29% | 1.505,00 |
| 15.05.2025 | 43,75 | 43,75 | 43,75 | 43,75 | -1,13% | 840,00 |
| 14.05.2025 | 44,25 | 44,25 | 44,25 | 44,25 | 1,03% | 103,00 |
| 13.05.2025 | 44,00 | 44,00 | 43,80 | 43,80 | -1,57% | 4.063,00 |
| 12.05.2025 | 44,47 | 44,50 | 44,05 | 44,50 | 1,14% | 931,00 |
| 09.05.2025 | 44,23 | 44,23 | 44,00 | 44,00 | -0,56% | 1.122,00 |
| 08.05.2025 | 44,25 | 44,25 | 44,25 | 44,25 | -0,27% | 264,00 |
| 07.05.2025 | 45,15 | 45,15 | 43,88 | 44,37 | 0,66% | 4.633,00 |
| 06.05.2025 | 44,08 | 44,08 | 44,08 | 44,08 | 0,64% | 350,00 |
| 02.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,02% | 103,00 |
| 01.05.2025 | 44,25 | 44,98 | 44,25 | 44,25 | -0,45% | 1.286,00 |
| 29.04.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 1,60% | 117,00 |
| 28.04.2025 | 43,75 | 43,75 | 43,75 | 43,75 | -0,46% | 5,00 |
| 25.04.2025 | 43,95 | 43,95 | 43,95 | 43,95 | -0,20% | 471,00 |
| 24.04.2025 | 44,09 | 44,09 | 43,80 | 44,04 | 1,13% | 598,00 |
| 22.04.2025 | 43,63 | 43,63 | 43,55 | 43,55 | -1,38% | 753,00 |
| 14.04.2025 | 44,16 | 44,16 | 44,16 | 44,16 | -1,88% | 98,00 |
| 11.04.2025 | 44,83 | 45,44 | 44,05 | 45,01 | -1,08% | 2.679,00 |
| 10.04.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 0,56% | 233,00 |
| 08.04.2025 | 44,52 | 45,73 | 44,50 | 45,25 | 0,91% | 3.843,00 |
| 07.04.2025 | 44,83 | 44,84 | 44,83 | 44,84 | 0,05% | 266,00 |
| 04.04.2025 | 44,82 | 44,82 | 44,82 | 44,82 | -0,40% | 279,00 |
| 03.04.2025 | 45,00 | 45,61 | 45,00 | 45,00 | -0,24% | 482,00 |
| 01.04.2025 | 46,28 | 46,28 | 45,11 | 45,11 | 0,80% | 1.793,00 |
| 28.03.2025 | 44,75 | 44,75 | 44,75 | 44,75 | -0,20% | 546,00 |
| 27.03.2025 | 44,84 | 44,84 | 44,84 | 44,84 | -0,15% | 773,00 |
| 19.03.2025 | 44,81 | 45,00 | 44,33 | 44,91 | 1,31% | 1.121,00 |
| 18.03.2025 | 45,20 | 45,20 | 44,32 | 44,33 | -2,96% | 1.470,00 |
| 17.03.2025 | 45,92 | 45,92 | 45,68 | 45,68 | 0,95% | 429,00 |
| 14.03.2025 | 45,39 | 45,90 | 45,25 | 45,25 | 0,67% | 2.572,00 |
| 12.03.2025 | 44,95 | 44,95 | 44,95 | 44,95 | -0,10% | 347,00 |
| 11.03.2025 | 44,99 | 44,99 | 44,99 | 44,99 | -0,03% | 194,00 |
| 10.03.2025 | 45,13 | 45,18 | 45,01 | 45,01 | 0,00% | 685,00 |
| 07.03.2025 | 44,91 | 45,11 | 44,91 | 45,01 | -0,75% | 348,00 |
| 04.03.2025 | 45,24 | 45,35 | 45,24 | 45,35 | 0,31% | 1.150,00 |
| 03.03.2025 | 45,35 | 45,35 | 45,21 | 45,21 | -0,22% | 806,00 |
| 26.02.2025 | 45,31 | 45,31 | 45,31 | 45,31 | -0,04% | 220,00 |
| 19.02.2025 | 45,25 | 45,33 | 45,25 | 45,33 | 0,69% | 506,00 |
| 18.02.2025 | 44,95 | 45,05 | 44,95 | 45,02 | 0,15% | 2.811,00 |
| 14.02.2025 | 46,39 | 46,39 | 44,95 | 44,95 | -0,53% | 1.692,00 |
| 11.02.2025 | 45,19 | 45,19 | 45,19 | 45,19 | 0,42% | 3,00 |
| 10.02.2025 | 45,00 | 45,00 | 44,98 | 45,00 | 0,11% | 878,00 |