Echtzeit-Aktienkurs TriState Capital Holdings
Bid:
Ask:
Aktienkurse zur TriState Capital Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,27 | 23,90 | 22,87 | 23,01 | -3,52% | - |
| 25.02.2021 | 23,98 | 23,98 | 23,79 | 23,85 | -5,83% | - |
| 24.02.2021 | 24,70 | 25,47 | 0,00 | 25,32 | 3,39% | - |
| 23.02.2021 | 24,30 | 24,96 | 23,77 | 24,49 | 0,68% | - |
| 22.02.2021 | 24,05 | 24,58 | 23,98 | 24,33 | 0,70% | - |
| 19.02.2021 | 23,69 | 24,21 | 23,40 | 24,16 | 4,98% | - |
| 18.02.2021 | 23,26 | 23,34 | 22,60 | 23,01 | -2,83% | - |
| 17.02.2021 | 23,79 | 23,79 | 23,62 | 23,68 | -0,38% | - |
| 16.02.2021 | 23,65 | 23,87 | 0,00 | 23,77 | 2,37% | - |
| 12.02.2021 | 23,11 | 23,39 | 22,92 | 23,22 | 1,49% | - |
| 11.02.2021 | 22,67 | 22,99 | 22,38 | 22,88 | 2,10% | - |
| 10.02.2021 | 22,01 | 22,49 | 21,89 | 22,41 | 1,98% | - |
| 09.02.2021 | 21,24 | 22,22 | 21,17 | 21,98 | 2,81% | - |
| 08.02.2021 | 21,26 | 21,61 | 21,04 | 21,38 | 1,83% | - |
| 05.02.2021 | 20,70 | 21,37 | 20,53 | 20,99 | 1,11% | - |
| 04.02.2021 | 20,57 | 20,81 | 0,00 | 20,76 | 3,64% | - |
| 03.02.2021 | 19,94 | 20,13 | 19,70 | 20,03 | 0,38% | - |
| 02.02.2021 | 19,49 | 20,15 | 19,30 | 19,96 | 5,61% | - |
| 01.02.2021 | 18,70 | 19,11 | 18,46 | 18,90 | 3,25% | - |
| 29.01.2021 | 18,70 | 18,82 | 0,00 | 18,30 | -1,29% | - |
| 28.01.2021 | 18,30 | 19,03 | 0,00 | 18,54 | 2,09% | - |
| 27.01.2021 | 18,32 | 18,73 | 17,92 | 18,16 | -4,40% | - |
| 26.01.2021 | 18,98 | 19,03 | 18,98 | 19,00 | -1,73% | - |
| 25.01.2021 | 19,47 | 19,58 | 18,88 | 19,33 | -0,80% | - |
| 22.01.2021 | 18,84 | 19,75 | 18,62 | 19,49 | 1,17% | - |
| 21.01.2021 | 19,25 | 19,28 | 19,25 | 19,26 | -2,11% | - |
| 20.01.2021 | 19,60 | 19,76 | 19,21 | 19,68 | -0,23% | - |
| 19.01.2021 | 19,75 | 19,93 | 19,47 | 19,72 | -0,18% | - |
| 15.01.2021 | 19,80 | 20,36 | 19,51 | 19,76 | -1,81% | - |
| 14.01.2021 | 20,38 | 20,51 | 19,79 | 20,12 | 2,42% | - |
| 13.01.2021 | 19,81 | 20,07 | 19,49 | 19,65 | -2,77% | - |
| 12.01.2021 | 20,08 | 20,49 | 19,97 | 20,21 | 2,33% | - |
| 11.01.2021 | 19,67 | 19,80 | 19,33 | 19,75 | 1,78% | - |
| 08.01.2021 | 19,19 | 19,58 | 18,74 | 19,40 | -0,31% | - |
| 07.01.2021 | 19,69 | 19,73 | 19,17 | 19,46 | -1,12% | - |
| 06.01.2021 | 19,20 | 20,16 | 19,20 | 19,68 | 9,55% | - |
| 05.01.2021 | 17,56 | 18,11 | 17,29 | 17,97 | 4,21% | - |
| 04.01.2021 | 17,40 | 17,50 | 16,83 | 17,24 | -1,29% | - |
| 31.12.2020 | 17,08 | 17,49 | 17,08 | 17,47 | 1,72% | - |
| 30.12.2020 | 17,03 | 17,28 | 16,78 | 17,17 | 3,06% | - |
| 29.12.2020 | 16,64 | 16,67 | 16,38 | 16,66 | -4,85% | - |
| 28.12.2020 | 17,19 | 17,51 | 17,10 | 17,51 | 5,13% | - |
| 24.12.2020 | 16,54 | 17,08 | 16,35 | 16,66 | -1,04% | - |
| 23.12.2020 | 16,59 | 16,84 | 16,45 | 16,83 | 2,19% | - |
| 22.12.2020 | 17,05 | 17,06 | 16,32 | 16,47 | -2,86% | - |
| 21.12.2020 | 16,76 | 17,10 | 16,39 | 16,96 | -2,36% | - |
| 18.12.2020 | 16,87 | 17,59 | 16,87 | 17,37 | 4,99% | - |
| 17.12.2020 | 16,61 | 16,78 | 16,43 | 16,54 | -1,46% | - |
| 16.12.2020 | 16,67 | 16,97 | 16,50 | 16,79 | -0,21% | - |
| 15.12.2020 | 16,48 | 16,97 | 16,47 | 16,82 | -0,09% | - |
| 14.12.2020 | 16,53 | 16,84 | 16,53 | 16,84 | 3,28% | - |
| 11.12.2020 | 16,63 | 16,72 | 16,21 | 16,30 | -1,98% | - |
| 10.12.2020 | 16,28 | 16,65 | 16,17 | 16,63 | 1,00% | - |
| 09.12.2020 | 16,79 | 16,83 | 16,35 | 16,47 | 1,51% | - |
| 08.12.2020 | 16,51 | 16,74 | 16,18 | 16,22 | -4,92% | - |
| 07.12.2020 | 16,29 | 18,70 | 16,29 | 17,06 | 2,77% | - |
| 04.12.2020 | 16,18 | 16,63 | 16,17 | 16,60 | 4,60% | - |
| 03.12.2020 | 15,94 | 16,16 | 15,81 | 15,87 | -1,92% | - |
| 02.12.2020 | 15,45 | 16,31 | 15,44 | 16,18 | 7,54% | - |
| 01.12.2020 | 15,54 | 15,59 | 14,99 | 15,05 | 1,31% | - |
| 30.11.2020 | 15,64 | 15,64 | 14,84 | 14,85 | 32,48% | - |
| 27.11.2020 | 15,91 | 16,23 | 10,32 | 11,21 | -31,53% | - |
| 25.11.2020 | 16,13 | 16,37 | 16,12 | 16,37 | -1,56% | - |
| 24.11.2020 | 16,34 | 16,78 | 16,27 | 16,63 | 6,60% | - |
| 23.11.2020 | 15,40 | 15,98 | 15,39 | 15,60 | 2,83% | - |
| 20.11.2020 | 15,20 | 15,37 | 14,99 | 15,17 | -2,60% | - |
| 19.11.2020 | 15,61 | 15,72 | 15,57 | 15,58 | 0,10% | - |
| 18.11.2020 | 15,99 | 16,12 | 15,56 | 15,56 | -1,11% | - |
| 17.11.2020 | 15,53 | 15,95 | 15,45 | 15,74 | -2,30% | - |
| 16.11.2020 | 15,88 | 16,16 | 15,74 | 16,11 | 8,27% | - |
| 13.11.2020 | 14,92 | 15,13 | 14,77 | 14,88 | 3,44% | - |
| 12.11.2020 | 14,42 | 14,57 | 14,15 | 14,38 | -4,20% | - |
| 11.11.2020 | 14,99 | 15,02 | 14,52 | 15,01 | -2,18% | - |
| 10.11.2020 | 15,55 | 15,82 | 15,11 | 15,35 | 2,51% | - |
| 09.11.2020 | 14,32 | 15,42 | 14,26 | 14,97 | 18,20% | - |
| 06.11.2020 | 13,50 | 13,59 | 0,00 | 12,67 | -8,39% | - |
| 05.11.2020 | 13,43 | 14,09 | 13,32 | 13,83 | 7,09% | - |
| 04.11.2020 | 13,01 | 13,10 | 0,00 | 12,91 | -5,97% | - |
| 03.11.2020 | 13,34 | 13,80 | 13,21 | 13,73 | 5,53% | - |
| 02.11.2020 | 12,87 | 13,10 | 12,78 | 13,01 | 3,38% | - |
| 30.10.2020 | 12,60 | 12,73 | 12,53 | 12,59 | -1,33% | - |
| 29.10.2020 | 12,42 | 12,84 | 12,28 | 12,76 | 2,99% | - |
| 28.10.2020 | 12,76 | 12,84 | 12,35 | 12,39 | -3,73% | - |
| 27.10.2020 | 13,42 | 13,67 | 12,72 | 12,87 | -4,60% | - |
| 26.10.2020 | 13,57 | 13,66 | 13,17 | 13,49 | -4,19% | - |
| 23.10.2020 | 13,83 | 14,08 | 13,62 | 14,08 | 3,26% | - |
| 22.10.2020 | 13,53 | 13,82 | 13,05 | 13,63 | 0,66% | - |
| 21.10.2020 | 0,00 | 13,66 | 0,00 | 13,54 | -1,78% | - |
| 20.10.2020 | 13,83 | 13,87 | 13,43 | 13,79 | -0,65% | - |
| 19.10.2020 | 13,89 | 13,98 | 13,50 | 13,88 | 2,44% | - |
| 16.10.2020 | 13,49 | 13,87 | 13,45 | 13,55 | -1,67% | - |
| 15.10.2020 | 13,23 | 13,78 | 13,23 | 13,78 | 1,06% | - |
| 14.10.2020 | 13,91 | 13,91 | 13,32 | 13,63 | -1,98% | - |
| 13.10.2020 | 14,04 | 14,23 | 13,78 | 13,91 | -3,07% | - |
| 12.10.2020 | 14,37 | 14,39 | 14,13 | 14,35 | -0,52% | - |
| 09.10.2020 | 14,99 | 14,99 | 14,39 | 14,42 | -2,53% | - |
| 08.10.2020 | 14,63 | 14,95 | 14,54 | 14,80 | 1,02% | - |
| 07.10.2020 | 14,57 | 14,69 | 14,27 | 14,65 | 3,83% | - |
| 06.10.2020 | 14,60 | 14,80 | 14,04 | 14,11 | -3,79% | - |
| 05.10.2020 | 14,32 | 14,70 | 14,09 | 14,66 | 5,13% | - |