Echtzeit-Aktienkurs Tri-Continental Corp
Bid:
Ask:
Aktienkurse zur Tri-Continental Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2021 | 55,50 | 56,06 | 55,50 | 56,06 | 0,17% | - |
| 22.02.2021 | 55,96 | 55,96 | 55,96 | 55,96 | -1,05% | - |
| 19.02.2021 | 55,70 | 57,39 | 54,87 | 56,56 | 0,00% | - |
| 18.02.2021 | 56,20 | 56,56 | 56,20 | 56,56 | 0,84% | - |
| 17.02.2021 | 52,29 | 57,84 | 52,29 | 56,09 | -0,90% | - |
| 16.02.2021 | 59,89 | 59,89 | 55,04 | 56,60 | 0,29% | - |
| 12.02.2021 | 59,47 | 59,47 | 56,43 | 56,43 | -0,46% | - |
| 11.02.2021 | 56,69 | 57,95 | 53,50 | 56,69 | 0,09% | - |
| 10.02.2021 | 56,64 | 57,96 | 56,64 | 56,64 | -0,13% | - |
| 09.02.2021 | 56,19 | 58,04 | 53,55 | 56,72 | 0,04% | - |
| 08.02.2021 | 56,69 | 56,69 | 56,69 | 56,69 | 0,38% | - |
| 05.02.2021 | 54,81 | 58,63 | 54,58 | 56,48 | -5,72% | - |
| 04.02.2021 | 59,90 | 59,90 | 59,90 | 59,90 | 5,66% | - |
| 03.02.2021 | 56,69 | 56,69 | 56,69 | 56,69 | -0,79% | - |
| 01.02.2021 | 57,14 | 57,14 | 57,14 | 57,14 | -5,19% | - |
| 29.01.2021 | 60,89 | 60,89 | 60,27 | 60,27 | 5,69% | - |
| 28.01.2021 | 57,03 | 57,03 | 57,03 | 57,03 | -0,74% | - |
| 26.01.2021 | 57,45 | 57,45 | 57,45 | 57,45 | 1,06% | - |
| 22.01.2021 | 56,85 | 56,85 | 56,85 | 56,85 | -2,37% | - |
| 19.01.2021 | 58,64 | 58,64 | 58,23 | 58,23 | 1,78% | - |
| 13.01.2021 | 58,24 | 58,24 | 57,21 | 57,21 | 0,00% | - |
| 12.01.2021 | 58,64 | 58,64 | 57,21 | 57,21 | -2,99% | - |
| 08.01.2021 | 57,61 | 58,98 | 57,61 | 58,98 | 2,16% | - |
| 07.01.2021 | 61,05 | 61,05 | 57,73 | 57,73 | -2,50% | - |
| 06.01.2021 | 57,01 | 59,21 | 57,01 | 59,21 | 2,61% | - |
| 05.01.2021 | 59,08 | 59,08 | 57,71 | 57,71 | -6,12% | - |
| 31.12.2020 | 60,18 | 61,47 | 60,18 | 61,47 | 7,75% | - |
| 29.12.2020 | 57,05 | 57,05 | 57,05 | 57,05 | 0,33% | - |
| 28.12.2020 | 56,87 | 56,87 | 56,87 | 56,87 | 0,71% | - |
| 24.12.2020 | 57,45 | 57,71 | 54,90 | 56,47 | -1,42% | - |
| 08.12.2020 | 59,56 | 59,70 | 57,28 | 57,28 | -2,49% | - |
| 07.12.2020 | 58,22 | 58,75 | 58,22 | 58,75 | 3,29% | - |
| 02.12.2020 | 57,68 | 58,11 | 56,88 | 56,88 | -14,19% | - |
| 24.11.2020 | 60,72 | 66,28 | 60,72 | 66,28 | 0,00% | - |
| 19.11.2020 | 60,79 | 66,28 | 60,79 | 66,28 | 15,04% | - |
| 18.11.2020 | 57,28 | 57,62 | 57,28 | 57,62 | 0,44% | - |
| 13.11.2020 | 57,37 | 57,37 | 57,37 | 57,37 | -0,02% | - |
| 11.11.2020 | 57,38 | 57,38 | 57,38 | 57,38 | 0,52% | - |
| 29.10.2020 | 55,75 | 57,08 | 55,75 | 57,08 | 0,20% | - |
| 28.10.2020 | 56,99 | 56,99 | 56,97 | 56,97 | -0,31% | - |
| 27.10.2020 | 58,40 | 58,40 | 57,14 | 57,14 | -2,23% | - |
| 26.10.2020 | 57,06 | 58,45 | 57,06 | 58,45 | 2,43% | - |
| 23.10.2020 | 57,06 | 57,06 | 57,06 | 57,06 | 0,08% | - |
| 22.10.2020 | 55,56 | 58,40 | 55,56 | 57,02 | 0,08% | - |
| 21.10.2020 | 58,32 | 58,32 | 55,65 | 56,97 | 0,01% | - |
| 20.10.2020 | 55,65 | 58,37 | 55,36 | 56,97 | 0,04% | - |
| 19.10.2020 | 56,94 | 56,94 | 56,94 | 56,94 | 0,36% | - |
| 16.10.2020 | 55,60 | 58,09 | 55,22 | 56,74 | 2,74% | - |
| 15.10.2020 | 56,83 | 56,83 | 55,22 | 55,22 | -0,77% | - |
| 14.10.2020 | 57,38 | 57,38 | 55,65 | 55,65 | -2,51% | - |
| 13.10.2020 | 57,39 | 57,39 | 55,70 | 57,08 | 2,70% | - |
| 12.10.2020 | 57,39 | 57,39 | 55,58 | 55,58 | -4,61% | - |
| 09.10.2020 | 53,45 | 58,27 | 53,45 | 58,27 | 2,40% | - |
| 08.10.2020 | 53,69 | 56,90 | 53,69 | 56,90 | 0,04% | - |
| 07.10.2020 | 53,69 | 58,12 | 53,69 | 56,88 | 0,31% | - |
| 06.10.2020 | 56,70 | 56,70 | 53,55 | 56,70 | 2,68% | - |
| 05.10.2020 | 56,63 | 56,63 | 55,22 | 55,22 | -1,67% | - |
| 02.10.2020 | 53,37 | 56,29 | 53,37 | 56,16 | -0,63% | - |
| 01.10.2020 | 56,30 | 57,79 | 53,23 | 56,52 | 0,38% | - |
| 29.09.2020 | 56,85 | 56,85 | 54,96 | 56,30 | 2,71% | - |
| 28.09.2020 | 56,76 | 56,76 | 54,82 | 54,82 | -2,60% | - |
| 25.09.2020 | 55,84 | 57,69 | 52,99 | 56,28 | 0,47% | - |
| 24.09.2020 | 52,88 | 57,61 | 52,88 | 56,02 | -3,46% | - |
| 22.09.2020 | 56,73 | 58,03 | 55,20 | 58,03 | 1,58% | - |
| 18.09.2020 | 56,99 | 57,12 | 56,90 | 57,12 | 0,76% | - |
| 17.09.2020 | 57,25 | 57,25 | 55,39 | 56,69 | 0,16% | - |
| 16.09.2020 | 56,77 | 56,77 | 55,18 | 56,60 | -0,06% | - |
| 15.09.2020 | 57,55 | 60,84 | 55,51 | 56,64 | 0,58% | - |
| 14.09.2020 | 58,28 | 58,28 | 56,31 | 56,31 | 0,19% | - |
| 11.09.2020 | 58,10 | 58,10 | 56,21 | 56,21 | -2,58% | - |
| 10.09.2020 | 58,28 | 58,28 | 55,85 | 57,70 | 2,63% | - |
| 09.09.2020 | 58,28 | 58,28 | 56,22 | 56,22 | 0,12% | - |
| 08.09.2020 | 54,02 | 57,43 | 54,02 | 56,15 | 0,39% | - |
| 04.09.2020 | 57,84 | 57,84 | 55,93 | 55,93 | -2,64% | - |
| 03.09.2020 | 57,43 | 57,44 | 56,11 | 57,44 | 0,09% | - |
| 02.09.2020 | 60,77 | 60,77 | 56,04 | 57,39 | 0,00% | - |
| 01.09.2020 | 57,37 | 57,39 | 56,06 | 57,39 | -0,04% | - |
| 31.08.2020 | 60,82 | 60,82 | 57,42 | 57,42 | -0,05% | - |
| 28.08.2020 | 60,88 | 60,88 | 57,45 | 57,45 | 0,00% | - |
| 27.08.2020 | 57,45 | 60,88 | 57,45 | 57,45 | -0,04% | - |
| 26.08.2020 | 54,07 | 57,47 | 54,07 | 57,47 | -0,21% | - |
| 25.08.2020 | 60,88 | 60,88 | 57,59 | 57,59 | -0,18% | - |
| 24.08.2020 | 54,31 | 57,70 | 54,31 | 57,70 | 0,18% | - |
| 21.08.2020 | 57,59 | 57,59 | 54,31 | 57,59 | -4,19% | - |
| 20.08.2020 | 60,11 | 60,11 | 60,11 | 60,11 | 5,32% | - |
| 19.08.2020 | 58,01 | 59,67 | 57,08 | 57,08 | -2,06% | - |
| 18.08.2020 | 54,40 | 58,28 | 54,40 | 58,28 | -1,75% | - |
| 17.08.2020 | 53,83 | 59,31 | 53,83 | 59,31 | 4,36% | - |
| 14.08.2020 | 58,00 | 58,00 | 56,32 | 56,83 | -0,74% | - |
| 13.08.2020 | 53,83 | 57,26 | 53,83 | 57,26 | -0,91% | - |
| 12.08.2020 | 61,74 | 61,74 | 56,03 | 57,78 | 0,00% | - |
| 11.08.2020 | 53,83 | 57,78 | 53,83 | 57,78 | -0,28% | - |
| 10.08.2020 | 57,73 | 57,95 | 57,26 | 57,95 | 7,63% | - |
| 06.08.2020 | 53,84 | 53,84 | 53,84 | 53,84 | -6,84% | - |
| 05.08.2020 | 57,91 | 57,91 | 56,43 | 57,79 | -0,69% | - |
| 04.08.2020 | 58,19 | 58,19 | 58,19 | 58,19 | 0,00% | - |
| 03.08.2020 | 58,15 | 58,19 | 56,83 | 58,19 | -0,37% | - |
| 31.07.2020 | 54,26 | 392,48 | 54,26 | 58,40 | 1,53% | - |
| 30.07.2020 | 60,79 | 60,79 | 57,52 | 57,52 | 0,12% | - |
| 29.07.2020 | 54,07 | 58,86 | 54,07 | 57,45 | 0,20% | - |