44,690$
13,77%
Echtzeit-Aktienkurs Tri-Continental Corp
Bid:
Ask:
Aktienkurse zur Tri-Continental Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 39,65 | 40,00 | 39,55 | 39,74 | 1,17% | 1.403,00 |
| 19.10.2026 | 39,70 | 39,70 | 39,28 | 39,28 | -2,28% | 405,00 |
| 16.10.2026 | 39,20 | 40,20 | 39,20 | 40,20 | 1,50% | 504,00 |
| 15.10.2026 | 40,00 | 40,00 | 39,60 | 39,60 | 0,51% | 878,00 |
| 14.10.2026 | 38,55 | 39,41 | 38,55 | 39,40 | 1,03% | 2.616,00 |
| 13.10.2026 | 39,50 | 39,50 | 38,61 | 39,00 | -0,91% | 3.898,00 |
| 12.10.2026 | 39,84 | 39,88 | 39,01 | 39,36 | 1,23% | 6.066,00 |
| 09.10.2026 | 39,25 | 39,25 | 38,85 | 38,88 | -0,31% | 6.327,00 |
| 08.10.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,27% | 348,00 |
| 07.10.2026 | 40,01 | 40,01 | 39,25 | 39,50 | -2,94% | 1.444,00 |
| 06.10.2026 | 39,02 | 40,70 | 39,02 | 40,70 | 2,56% | 2.582,00 |
| 05.10.2026 | 39,68 | 39,68 | 39,68 | 39,68 | 0,33% | 671,00 |
| 02.10.2026 | 38,70 | 39,55 | 38,70 | 39,55 | -1,13% | 2.274,00 |
| 01.10.2026 | 39,97 | 40,00 | 39,95 | 40,00 | 0,88% | 1.433,00 |
| 30.09.2026 | 40,00 | 40,00 | 39,50 | 39,65 | -0,59% | 11.444,00 |
| 29.09.2026 | 40,00 | 40,00 | 39,59 | 39,88 | 0,97% | 3.957,00 |
| 28.09.2026 | 39,10 | 39,50 | 38,90 | 39,50 | -0,40% | 3.014,00 |
| 25.09.2026 | 39,60 | 40,20 | 39,50 | 39,66 | 2,22% | 1.602,00 |
| 24.09.2026 | 40,28 | 40,42 | 38,55 | 38,80 | -3,96% | 10.944,00 |
| 23.09.2026 | 40,40 | 40,42 | 40,40 | 40,40 | -1,39% | 1.013,00 |
| 22.09.2026 | 40,97 | 40,97 | 40,97 | 40,97 | 1,04% | 115,00 |
| 21.09.2026 | 40,55 | 40,55 | 40,55 | 40,55 | 0,12% | 959,00 |
| 18.09.2026 | 40,52 | 40,52 | 40,50 | 40,50 | -0,05% | 948,00 |
| 17.09.2026 | 40,76 | 41,00 | 40,23 | 40,52 | -1,41% | 4.489,00 |
| 16.09.2026 | 41,10 | 41,53 | 40,95 | 41,10 | -0,34% | 3.212,00 |
| 15.09.2026 | 41,93 | 41,93 | 41,24 | 41,24 | -0,63% | 1.507,00 |
| 14.09.2026 | 41,37 | 41,50 | 41,37 | 41,50 | 0,00% | 773,00 |
| 11.09.2026 | 41,68 | 41,68 | 41,25 | 41,50 | -0,65% | 6.444,00 |
| 10.09.2026 | 41,85 | 41,95 | 41,75 | 41,77 | -0,94% | 3.428,00 |
| 08.09.2026 | 41,61 | 42,17 | 41,61 | 42,17 | 0,89% | 2.167,00 |
| 04.09.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | 111,00 |
| 03.09.2026 | 41,67 | 41,80 | 41,67 | 41,80 | 0,36% | 224,00 |
| 02.09.2026 | 41,82 | 42,07 | 41,65 | 41,65 | -0,60% | 3.234,00 |
| 01.09.2026 | 41,68 | 42,15 | 41,68 | 41,90 | 0,08% | 24.288,00 |
| 31.08.2026 | 41,78 | 42,16 | 41,78 | 41,87 | -0,53% | 2.823,00 |
| 28.08.2026 | 41,70 | 42,18 | 41,70 | 42,09 | 0,32% | 975,00 |
| 27.08.2026 | 42,25 | 42,25 | 41,91 | 41,95 | -0,20% | 3.572,00 |
| 26.08.2026 | 42,19 | 42,19 | 41,89 | 42,04 | -0,51% | 11.785,00 |
| 25.08.2026 | 41,89 | 42,25 | 41,89 | 42,25 | 0,60% | 1.753,00 |
| 24.08.2026 | 42,15 | 42,15 | 41,60 | 42,00 | 0,55% | 850,00 |
| 21.08.2026 | 41,77 | 41,77 | 41,77 | 41,77 | -0,69% | 733,00 |
| 19.08.2026 | 41,92 | 42,06 | 41,92 | 42,06 | -0,38% | 528,00 |
| 18.08.2026 | 42,22 | 42,22 | 42,22 | 42,22 | 0,22% | 290,00 |
| 17.08.2026 | 42,02 | 42,13 | 41,80 | 42,13 | 0,29% | 2.176,00 |
| 14.08.2026 | 42,01 | 42,01 | 42,01 | 42,01 | -0,54% | 692,00 |
| 13.08.2026 | 42,46 | 42,65 | 42,15 | 42,24 | -0,19% | 5.884,00 |
| 11.08.2026 | 42,33 | 42,33 | 42,15 | 42,32 | 0,00% | 1.589,00 |
| 10.08.2026 | 42,15 | 42,49 | 42,15 | 42,32 | 0,52% | 1.006,00 |
| 07.08.2026 | 42,00 | 42,19 | 41,73 | 42,10 | 0,74% | 1.668,00 |
| 06.08.2026 | 41,79 | 41,79 | 41,79 | 41,79 | -0,57% | 284,00 |
| 05.08.2026 | 41,90 | 42,03 | 41,68 | 42,03 | 0,36% | 2.399,00 |
| 04.08.2026 | 42,08 | 42,08 | 41,67 | 41,88 | -0,07% | 3.935,00 |
| 03.08.2026 | 41,63 | 41,91 | 41,63 | 41,91 | 0,74% | 1.610,00 |
| 31.07.2026 | 41,61 | 41,61 | 41,60 | 41,60 | -1,23% | 438,00 |
| 30.07.2026 | 41,55 | 42,15 | 41,55 | 42,12 | 0,27% | 6.770,00 |
| 29.07.2026 | 41,82 | 42,01 | 41,82 | 42,01 | 1,01% | 1.369,00 |
| 24.07.2026 | 41,59 | 41,59 | 41,59 | 41,59 | -0,48% | 104,00 |
| 23.07.2026 | 41,86 | 42,05 | 41,53 | 41,79 | -0,62% | 10.713,00 |
| 22.07.2026 | 42,05 | 42,05 | 42,05 | 42,05 | -0,17% | 243,00 |
| 21.07.2026 | 41,87 | 42,12 | 41,87 | 42,12 | 0,17% | 754,00 |
| 20.07.2026 | 41,86 | 42,08 | 41,86 | 42,05 | 0,12% | 1.799,00 |
| 17.07.2026 | 41,86 | 42,00 | 41,86 | 42,00 | -0,19% | 307,00 |
| 15.07.2026 | 41,88 | 42,08 | 41,88 | 42,08 | 0,55% | 2.529,00 |
| 14.07.2026 | 41,65 | 42,09 | 41,65 | 41,85 | -0,62% | 1.917,00 |
| 13.07.2026 | 41,59 | 42,11 | 41,59 | 42,11 | 0,79% | 2.513,00 |
| 10.07.2026 | 41,78 | 41,78 | 41,78 | 41,78 | -0,08% | 127,00 |
| 09.07.2026 | 41,32 | 42,05 | 41,32 | 41,81 | -0,05% | 1.521,00 |
| 08.07.2026 | 42,00 | 42,00 | 41,83 | 41,83 | -0,78% | 640,00 |
| 07.07.2026 | 42,16 | 42,16 | 42,16 | 42,16 | -0,54% | 128,00 |
| 06.07.2026 | 42,39 | 42,39 | 42,39 | 42,39 | -1,19% | 106,00 |
| 01.07.2026 | 42,82 | 42,90 | 42,82 | 42,90 | 0,88% | 504,00 |
| 30.06.2026 | 42,53 | 42,67 | 42,53 | 42,53 | 0,72% | 636,00 |
| 29.06.2026 | 42,22 | 42,22 | 42,22 | 42,22 | -0,37% | 217,00 |
| 26.06.2026 | 42,50 | 42,50 | 42,25 | 42,38 | -0,06% | 646,00 |
| 24.06.2026 | 42,40 | 42,70 | 42,40 | 42,40 | 0,05% | 2.172,00 |
| 16.06.2026 | 41,83 | 42,52 | 41,83 | 42,38 | -0,19% | 1.941,00 |
| 15.06.2026 | 42,00 | 42,46 | 41,71 | 42,46 | 1,10% | 4.338,00 |
| 12.06.2026 | 41,98 | 42,00 | 41,93 | 42,00 | 0,02% | 3.723,00 |
| 11.06.2026 | 41,66 | 42,00 | 41,66 | 41,99 | -0,02% | 1.114,00 |
| 10.06.2026 | 42,00 | 42,25 | 42,00 | 42,00 | 0,21% | 7.014,00 |
| 09.06.2026 | 42,15 | 42,78 | 41,79 | 41,91 | -0,21% | 3.757,00 |
| 08.06.2026 | 41,53 | 42,30 | 41,53 | 42,00 | -0,87% | 1.726,00 |
| 05.06.2026 | 44,05 | 44,05 | 41,12 | 42,37 | -1,03% | 4.186,00 |
| 03.06.2026 | 42,81 | 42,81 | 42,81 | 42,81 | -0,56% | 2.369,00 |
| 02.06.2026 | 43,18 | 43,89 | 43,05 | 43,05 | -1,15% | 847,00 |
| 01.06.2026 | 43,23 | 43,91 | 43,23 | 43,55 | 0,76% | 1.233,00 |
| 29.05.2026 | 43,22 | 43,22 | 43,22 | 43,22 | -0,99% | 295,00 |
| 28.05.2026 | 43,67 | 43,70 | 43,65 | 43,65 | 1,82% | 548,00 |
| 27.05.2026 | 43,79 | 43,79 | 42,87 | 42,87 | -1,74% | 1.405,00 |
| 26.05.2026 | 43,63 | 43,63 | 43,63 | 43,63 | -0,05% | 244,00 |
| 19.05.2026 | 43,71 | 43,71 | 43,65 | 43,65 | -0,41% | 579,00 |
| 15.05.2026 | 43,83 | 43,83 | 43,83 | 43,83 | -0,11% | 881,00 |
| 14.05.2026 | 44,61 | 44,61 | 43,88 | 43,88 | -0,27% | 821,00 |
| 13.05.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | 139,00 |
| 12.05.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,14% | 504,00 |
| 11.05.2026 | 44,04 | 44,14 | 44,04 | 44,14 | 0,68% | 781,00 |
| 08.05.2026 | 43,83 | 43,86 | 43,83 | 43,84 | -0,36% | 471,00 |
| 06.05.2026 | 44,01 | 44,01 | 44,00 | 44,00 | -0,63% | 378,00 |
| 05.05.2026 | 44,28 | 44,28 | 44,28 | 44,28 | -0,14% | 321,00 |
| 04.05.2026 | 44,34 | 44,34 | 44,34 | 44,34 | -0,29% | 115,00 |