27,350$
-1,12%
Echtzeit-Aktienkurs TriMas Corp
Bid:
Ask:
Aktienkurse zur TriMas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 27,55 | 27,60 | 27,35 | 27,35 | -1,12% | 14.356,00 |
| 17.05.2024 | 27,77 | 27,89 | 27,51 | 27,66 | -0,50% | 197.354,00 |
| 16.05.2024 | 27,65 | 27,82 | 27,33 | 27,80 | 0,98% | 201.008,00 |
| 15.05.2024 | 27,20 | 27,59 | 27,18 | 27,53 | 1,66% | 221.422,00 |
| 14.05.2024 | 27,54 | 27,68 | 27,07 | 27,08 | -0,55% | 195.487,00 |
| 13.05.2024 | 26,95 | 27,55 | 26,62 | 27,23 | 1,60% | 294.721,00 |
| 10.05.2024 | 26,86 | 26,86 | 26,55 | 26,80 | -0,26% | 177.419,00 |
| 09.05.2024 | 26,81 | 27,04 | 26,67 | 26,87 | 1,59% | 158.552,00 |
| 08.05.2024 | 26,05 | 26,60 | 25,96 | 26,45 | 0,76% | 165.750,00 |
| 07.05.2024 | 25,97 | 26,35 | 25,87 | 26,25 | 0,73% | 185.854,00 |
| 06.05.2024 | 26,56 | 26,69 | 25,94 | 26,06 | -0,57% | 184.878,00 |
| 03.05.2024 | 26,50 | 26,50 | 26,04 | 26,21 | 0,02% | 220.374,00 |
| 02.05.2024 | 26,00 | 26,44 | 25,90 | 26,21 | 1,61% | 155.455,00 |
| 01.05.2024 | 26,19 | 26,62 | 25,73 | 25,79 | -0,88% | 381.622,00 |
| 30.04.2024 | 27,02 | 27,02 | 25,96 | 26,02 | -2,73% | 378.112,00 |
| 29.04.2024 | 26,62 | 26,89 | 26,62 | 26,75 | 1,02% | 166.547,00 |
| 26.04.2024 | 26,10 | 26,91 | 26,07 | 26,48 | 2,12% | 400.668,00 |
| 25.04.2024 | 26,08 | 26,10 | 25,63 | 25,93 | -1,33% | 475.972,00 |
| 24.04.2024 | 26,08 | 26,40 | 26,06 | 26,28 | 0,08% | 207.901,00 |
| 23.04.2024 | 25,77 | 26,28 | 25,77 | 26,26 | 1,47% | 316.556,00 |
| 22.04.2024 | 26,04 | 26,52 | 25,81 | 25,88 | -0,69% | 446.557,00 |
| 19.04.2024 | 25,38 | 26,11 | 25,38 | 26,06 | 2,28% | 456.109,00 |
| 18.04.2024 | 25,19 | 25,56 | 25,15 | 25,48 | 1,72% | 339.336,00 |
| 17.04.2024 | 25,42 | 25,56 | 25,03 | 25,05 | -0,63% | 191.581,00 |
| 16.04.2024 | 25,18 | 25,31 | 25,05 | 25,21 | -0,67% | 218.873,00 |
| 15.04.2024 | 25,53 | 25,53 | 25,27 | 25,38 | 0,12% | 113.461,00 |
| 12.04.2024 | 25,68 | 25,87 | 25,22 | 25,35 | -1,82% | 164.191,00 |
| 11.04.2024 | 25,83 | 26,37 | 25,38 | 25,82 | 0,35% | 104.542,00 |
| 10.04.2024 | 25,69 | 25,90 | 25,61 | 25,73 | -1,94% | 133.901,00 |
| 09.04.2024 | 26,18 | 26,32 | 26,01 | 26,24 | 0,57% | 79.515,00 |
| 08.04.2024 | 26,48 | 26,73 | 25,91 | 26,09 | -1,25% | 157.496,00 |
| 05.04.2024 | 26,31 | 26,56 | 26,23 | 26,42 | 0,15% | 203.295,00 |
| 04.04.2024 | 26,70 | 27,04 | 26,36 | 26,38 | -0,68% | 250.363,00 |
| 03.04.2024 | 26,27 | 26,68 | 26,27 | 26,56 | 0,42% | 121.862,00 |
| 02.04.2024 | 26,29 | 26,50 | 26,18 | 26,45 | -0,34% | 124.511,00 |
| 01.04.2024 | 26,81 | 26,81 | 26,41 | 26,54 | -0,71% | 126.402,00 |
| 28.03.2024 | 26,44 | 26,94 | 26,44 | 26,73 | 0,94% | 168.505,00 |
| 27.03.2024 | 26,16 | 26,63 | 25,97 | 26,48 | 1,81% | 212.653,00 |
| 26.03.2024 | 26,11 | 26,25 | 25,86 | 26,01 | 0,12% | 187.378,00 |
| 25.03.2024 | 25,83 | 26,28 | 25,59 | 25,98 | 0,97% | 172.724,00 |
| 22.03.2024 | 26,04 | 26,33 | 25,64 | 25,73 | -0,89% | 213.672,00 |
| 21.03.2024 | 25,76 | 26,05 | 25,76 | 25,96 | 0,82% | 214.307,00 |
| 20.03.2024 | 25,25 | 25,83 | 25,18 | 25,75 | 1,50% | 150.451,00 |
| 19.03.2024 | 24,89 | 25,44 | 24,89 | 25,37 | 1,93% | 165.314,00 |
| 18.03.2024 | 24,81 | 25,03 | 24,73 | 24,89 | -0,12% | 214.809,00 |
| 15.03.2024 | 24,43 | 24,96 | 24,43 | 24,92 | 1,38% | 256.846,00 |
| 14.03.2024 | 24,71 | 24,73 | 24,45 | 24,58 | -1,17% | 184.103,00 |
| 13.03.2024 | 24,76 | 25,21 | 24,51 | 24,87 | 0,40% | 124.785,00 |
| 12.03.2024 | 24,53 | 24,94 | 24,47 | 24,77 | 0,24% | 257.778,00 |
| 11.03.2024 | 24,71 | 24,77 | 24,26 | 24,71 | -0,16% | 181.454,00 |
| 08.03.2024 | 24,87 | 25,00 | 24,59 | 24,75 | 0,53% | 227.637,00 |
| 07.03.2024 | 24,75 | 24,91 | 24,35 | 24,62 | -0,36% | 286.536,00 |
| 06.03.2024 | 24,15 | 24,81 | 24,03 | 24,71 | 2,40% | 252.787,00 |
| 05.03.2024 | 23,29 | 24,36 | 23,29 | 24,13 | 2,94% | 214.435,00 |
| 04.03.2024 | 23,92 | 24,16 | 23,41 | 23,44 | -0,17% | 343.388,00 |
| 01.03.2024 | 23,81 | 24,16 | 23,34 | 23,48 | -0,04% | 544.993,00 |
| 29.02.2024 | 25,40 | 25,53 | 22,73 | 23,49 | -8,63% | 595.765,00 |
| 28.02.2024 | 25,53 | 25,92 | 25,46 | 25,71 | -0,04% | 200.181,00 |
| 27.02.2024 | 25,76 | 25,84 | 25,61 | 25,72 | 0,23% | 249.908,00 |
| 26.02.2024 | 25,70 | 25,98 | 25,45 | 25,66 | -0,70% | 241.498,00 |
| 23.02.2024 | 25,64 | 25,96 | 25,51 | 25,84 | 0,86% | 300.509,00 |
| 22.02.2024 | 25,47 | 25,75 | 25,39 | 25,62 | -0,12% | 240.170,00 |
| 21.02.2024 | 25,25 | 25,71 | 25,23 | 25,65 | 1,50% | 185.236,00 |
| 20.02.2024 | 24,97 | 25,38 | 24,95 | 25,27 | 0,20% | 185.770,00 |
| 16.02.2024 | 25,27 | 25,39 | 24,93 | 25,22 | -0,63% | 306.838,00 |
| 15.02.2024 | 24,97 | 25,65 | 24,84 | 25,38 | 2,71% | 211.466,00 |
| 14.02.2024 | 24,47 | 24,76 | 24,17 | 24,71 | 2,07% | 202.427,00 |
| 13.02.2024 | 24,81 | 24,96 | 24,08 | 24,21 | -4,50% | 286.845,00 |
| 12.02.2024 | 24,93 | 25,51 | 24,85 | 25,35 | 1,40% | 170.386,00 |
| 09.02.2024 | 24,46 | 25,04 | 24,16 | 25,00 | 2,59% | 221.335,00 |
| 08.02.2024 | 24,19 | 24,47 | 24,07 | 24,37 | 1,04% | 247.430,00 |
| 07.02.2024 | 24,47 | 24,47 | 24,05 | 24,12 | -1,19% | 310.031,00 |
| 06.02.2024 | 24,35 | 24,57 | 24,29 | 24,41 | -0,16% | 99.613,00 |
| 05.02.2024 | 24,99 | 24,99 | 24,26 | 24,45 | -1,81% | 165.038,00 |
| 02.02.2024 | 24,36 | 24,99 | 24,25 | 24,90 | 1,06% | 157.803,00 |
| 01.02.2024 | 24,78 | 24,94 | 24,33 | 24,64 | -0,04% | 254.411,00 |
| 31.01.2024 | 25,31 | 25,41 | 24,65 | 24,65 | -3,03% | 168.976,00 |
| 30.01.2024 | 25,17 | 25,49 | 25,11 | 25,42 | 0,43% | 205.572,00 |
| 29.01.2024 | 25,08 | 25,39 | 25,00 | 25,31 | 0,48% | 163.361,00 |
| 26.01.2024 | 24,98 | 25,19 | 24,81 | 25,19 | 1,57% | 268.169,00 |
| 25.01.2024 | 25,06 | 25,08 | 24,59 | 24,80 | 0,32% | 182.229,00 |
| 24.01.2024 | 25,25 | 25,56 | 24,66 | 24,72 | -0,96% | 114.327,00 |
| 23.01.2024 | 25,40 | 25,50 | 24,96 | 24,96 | -0,64% | 170.670,00 |
| 22.01.2024 | 24,99 | 25,23 | 24,91 | 25,12 | 1,01% | 117.414,00 |
| 19.01.2024 | 24,75 | 24,90 | 24,38 | 24,87 | 1,34% | 132.705,00 |
| 18.01.2024 | 24,32 | 24,54 | 24,06 | 24,54 | 1,20% | 118.631,00 |
| 17.01.2024 | 23,68 | 24,27 | 23,68 | 24,25 | 1,08% | 166.469,00 |
| 16.01.2024 | 24,21 | 24,38 | 23,98 | 23,99 | -1,36% | 112.216,00 |
| 12.01.2024 | 24,70 | 24,85 | 24,21 | 24,32 | -0,37% | 152.456,00 |
| 11.01.2024 | 24,55 | 24,65 | 24,08 | 24,41 | -0,65% | 99.302,00 |
| 10.01.2024 | 24,48 | 24,80 | 24,44 | 24,57 | 0,12% | 132.682,00 |
| 09.01.2024 | 24,69 | 25,15 | 24,20 | 24,54 | -1,68% | 129.364,00 |
| 08.01.2024 | 24,86 | 24,99 | 24,59 | 24,96 | 0,00% | 123.829,00 |
| 05.01.2024 | 24,74 | 26,19 | 24,69 | 24,96 | 0,20% | 206.388,00 |
| 04.01.2024 | 25,09 | 25,44 | 24,87 | 24,91 | -0,16% | 206.606,00 |
| 03.01.2024 | 25,63 | 25,63 | 24,84 | 24,95 | -2,84% | 237.276,00 |
| 02.01.2024 | 25,34 | 25,99 | 25,25 | 25,68 | 1,38% | 197.241,00 |
| 29.12.2023 | 25,52 | 26,28 | 24,86 | 25,33 | -1,05% | 1.341.329,00 |
| 28.12.2023 | 26,21 | 26,21 | 25,14 | 25,60 | -2,53% | 234.875,00 |
| 27.12.2023 | 26,46 | 27,12 | 26,15 | 26,27 | -0,44% | 120.311,00 |