Echtzeit-Aktienkurs Tri Continental Corporation
Bid:
Ask:
Aktienkurse zur Tri Continental Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 31,01 | 32,73 | 29,87 | 30,94 | 2,38% | - |
| 25.02.2021 | 30,22 | 30,22 | 30,21 | 30,22 | -2,80% | - |
| 24.02.2021 | 32,81 | 32,81 | 31,09 | 31,09 | 0,03% | - |
| 23.02.2021 | 30,77 | 31,93 | 30,07 | 31,08 | -0,10% | - |
| 22.02.2021 | 31,11 | 31,11 | 31,11 | 31,11 | 0,08% | - |
| 19.02.2021 | 31,19 | 32,01 | 0,00 | 31,08 | -2,29% | - |
| 18.02.2021 | 30,84 | 32,73 | 30,09 | 31,81 | -0,06% | - |
| 17.02.2021 | 31,06 | 32,62 | 30,18 | 31,83 | 2,41% | - |
| 16.02.2021 | 31,07 | 31,94 | 30,23 | 31,08 | -2,42% | - |
| 12.02.2021 | 31,04 | 31,87 | 29,36 | 31,85 | -0,14% | - |
| 11.02.2021 | 31,03 | 31,91 | 29,54 | 31,90 | 2,74% | - |
| 10.02.2021 | 30,88 | 32,73 | 0,00 | 31,05 | 0,05% | - |
| 09.02.2021 | 30,88 | 31,87 | 0,00 | 31,03 | -2,74% | - |
| 08.02.2021 | 30,99 | 31,91 | 29,51 | 31,91 | 3,12% | - |
| 05.02.2021 | 30,87 | 31,63 | 30,16 | 30,94 | 1,46% | - |
| 03.02.2021 | 30,44 | 30,77 | 29,70 | 30,50 | 0,18% | - |
| 02.02.2021 | 30,51 | 31,24 | 29,60 | 30,44 | 1,00% | - |
| 01.02.2021 | 29,79 | 31,74 | 29,03 | 30,14 | 1,64% | - |
| 29.01.2021 | 29,99 | 30,65 | 29,01 | 29,66 | -1,23% | - |
| 28.01.2021 | 30,14 | 30,53 | 0,00 | 30,03 | 0,45% | - |
| 27.01.2021 | 31,06 | 31,10 | 29,30 | 29,89 | -2,37% | - |
| 26.01.2021 | 30,62 | 30,62 | 30,62 | 30,62 | 0,28% | - |
| 25.01.2021 | 30,52 | 31,47 | 29,56 | 30,53 | 0,07% | - |
| 22.01.2021 | 30,45 | 31,23 | 29,66 | 30,51 | 0,02% | - |
| 21.01.2021 | 30,47 | 31,36 | 29,67 | 30,51 | 0,16% | - |
| 20.01.2021 | 30,36 | 31,19 | 29,47 | 30,46 | 0,98% | - |
| 19.01.2021 | 30,79 | 31,05 | 29,95 | 30,16 | 0,33% | - |
| 15.01.2021 | 29,81 | 30,83 | 29,18 | 30,06 | -0,05% | - |
| 14.01.2021 | 30,08 | 30,93 | 29,26 | 30,08 | -0,25% | - |
| 13.01.2021 | 30,07 | 30,92 | 29,40 | 30,15 | 0,50% | - |
| 12.01.2021 | 30,05 | 30,05 | 29,15 | 30,00 | -0,22% | - |
| 11.01.2021 | 29,84 | 30,08 | 28,96 | 30,07 | -0,41% | - |
| 08.01.2021 | 29,89 | 30,80 | 29,15 | 30,19 | 0,97% | - |
| 07.01.2021 | 29,82 | 29,93 | 28,96 | 29,90 | 1,18% | - |
| 06.01.2021 | 29,48 | 30,92 | 28,76 | 29,55 | 1,22% | - |
| 05.01.2021 | 29,16 | 29,84 | 28,45 | 29,20 | 0,03% | - |
| 04.01.2021 | 29,50 | 29,52 | 28,61 | 29,19 | -1,49% | - |
| 31.12.2020 | 29,63 | 29,73 | 29,55 | 29,63 | 0,17% | - |
| 30.12.2020 | 29,74 | 29,74 | 28,76 | 29,58 | -0,20% | - |
| 29.12.2020 | 29,65 | 29,68 | 29,59 | 29,64 | -0,10% | - |
| 28.12.2020 | 29,71 | 29,77 | 29,58 | 29,67 | 14,01% | - |
| 24.12.2020 | 29,51 | 32,58 | 25,98 | 26,02 | -11,69% | - |
| 23.12.2020 | 29,39 | 29,52 | 29,39 | 29,47 | 0,48% | - |
| 22.12.2020 | 29,33 | 29,35 | 29,25 | 29,33 | 2,80% | - |
| 21.12.2020 | 28,30 | 29,76 | 28,30 | 28,53 | -2,61% | - |
| 18.12.2020 | 29,41 | 30,29 | 28,53 | 29,29 | -0,37% | - |
| 17.12.2020 | 29,38 | 30,36 | 29,32 | 29,40 | 0,44% | - |
| 16.12.2020 | 29,20 | 29,33 | 28,51 | 29,27 | 0,05% | - |
| 15.12.2020 | 29,23 | 29,38 | 29,15 | 29,26 | -1,13% | - |
| 14.12.2020 | 29,69 | 29,71 | 29,48 | 29,59 | 0,56% | - |
| 11.12.2020 | 29,48 | 29,52 | 28,69 | 29,43 | -0,36% | - |
| 10.12.2020 | 29,56 | 30,44 | 29,49 | 29,53 | -0,52% | - |
| 09.12.2020 | 29,75 | 29,84 | 29,67 | 29,69 | 1,73% | - |
| 08.12.2020 | 29,23 | 2.147,34 | 28,09 | 29,18 | -1,00% | - |
| 07.12.2020 | 29,61 | 29,71 | 29,47 | 29,48 | -0,67% | - |
| 04.12.2020 | 29,61 | 29,72 | 28,74 | 29,68 | 0,66% | - |
| 03.12.2020 | 29,44 | 29,51 | 29,38 | 29,48 | 0,10% | - |
| 02.12.2020 | 31,81 | 31,81 | 29,26 | 29,45 | 0,51% | - |
| 01.12.2020 | 29,24 | 29,95 | 28,30 | 29,30 | 1,38% | - |
| 30.11.2020 | 29,05 | 29,09 | 28,88 | 28,90 | -0,36% | - |
| 27.11.2020 | 29,05 | 29,93 | 29,01 | 29,01 | 0,00% | - |
| 25.11.2020 | 29,01 | 29,01 | 27,53 | 29,01 | -0,05% | - |
| 24.11.2020 | 28,89 | 29,05 | 28,87 | 29,02 | 1,26% | - |
| 23.11.2020 | 28,64 | 28,68 | 28,58 | 28,66 | 0,51% | - |
| 20.11.2020 | 28,49 | 28,54 | 28,48 | 28,52 | -4,12% | - |
| 19.11.2020 | 29,74 | 29,74 | 29,73 | 29,74 | 4,53% | - |
| 18.11.2020 | 28,60 | 29,25 | 28,45 | 28,45 | -4,14% | - |
| 17.11.2020 | 29,68 | 29,68 | 29,67 | 29,68 | 4,82% | - |
| 16.11.2020 | 28,06 | 28,39 | 28,06 | 28,32 | 1,71% | - |
| 13.11.2020 | 27,66 | 27,87 | 27,66 | 27,84 | 1,29% | - |
| 12.11.2020 | 27,55 | 28,25 | 27,43 | 27,49 | -0,45% | - |
| 11.11.2020 | 27,50 | 27,69 | 27,50 | 27,61 | 0,42% | - |
| 10.11.2020 | 0,00 | 27,56 | 0,00 | 27,50 | -0,05% | - |
| 09.11.2020 | 28,02 | 28,21 | 27,02 | 27,51 | 1,55% | - |
| 06.11.2020 | 27,02 | 27,84 | 27,02 | 27,09 | -0,26% | - |
| 05.11.2020 | 26,98 | 27,65 | 26,93 | 27,16 | 2,22% | - |
| 04.11.2020 | 26,42 | 27,27 | 25,85 | 26,57 | 1,39% | - |
| 03.11.2020 | 26,02 | 26,60 | 26,00 | 26,21 | 2,26% | - |
| 02.11.2020 | 25,64 | 25,71 | 25,59 | 25,63 | 1,26% | - |
| 30.10.2020 | 25,44 | 25,47 | 25,25 | 25,31 | -1,06% | - |
| 29.10.2020 | 25,40 | 26,17 | 24,83 | 25,58 | 0,47% | - |
| 28.10.2020 | 25,87 | 25,87 | 25,16 | 25,46 | -3,16% | - |
| 27.10.2020 | 0,00 | 27,14 | 0,00 | 26,29 | -0,38% | - |
| 26.10.2020 | 26,59 | 26,59 | 26,28 | 26,39 | -2,30% | - |
| 23.10.2020 | 26,90 | 27,01 | 26,25 | 27,01 | 3,07% | - |
| 22.10.2020 | 26,86 | 26,91 | 26,20 | 26,20 | -0,06% | - |
| 21.10.2020 | 27,00 | 27,06 | 26,22 | 26,22 | -0,08% | - |
| 20.10.2020 | 26,99 | 27,13 | 26,24 | 26,24 | -0,62% | - |
| 19.10.2020 | 27,30 | 27,30 | 26,39 | 26,40 | -2,48% | - |
| 16.10.2020 | 27,17 | 27,25 | 26,41 | 27,07 | 0,20% | - |
| 15.10.2020 | 27,01 | 27,10 | 26,37 | 27,02 | 1,79% | - |
| 14.10.2020 | 27,47 | 27,47 | 26,54 | 26,54 | -2,73% | - |
| 13.10.2020 | 27,40 | 27,42 | 27,24 | 27,29 | -0,29% | - |
| 12.10.2020 | 27,35 | 27,40 | 27,19 | 27,37 | 0,85% | - |
| 09.10.2020 | 27,17 | 27,82 | 27,06 | 27,14 | 0,67% | - |
| 08.10.2020 | 27,00 | 27,02 | 26,77 | 26,96 | 0,63% | - |
| 07.10.2020 | 26,67 | 26,82 | 26,58 | 26,79 | 1,86% | - |
| 06.10.2020 | 26,51 | 27,11 | 25,87 | 26,30 | -0,62% | - |
| 05.10.2020 | 26,23 | 26,48 | 26,15 | 26,46 | 1,53% | - |
| 02.10.2020 | 25,97 | 26,65 | 25,89 | 26,06 | 0,04% | - |