32,170$
Echtzeit-Aktienkurs Tri Continental Corporation
Bid:
Ask:
Aktienkurse zur Tri Continental Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 29,47 | 29,83 | 29,47 | 29,52 | -0,24% | 43.061,00 |
| 30.04.2024 | 29,84 | 29,87 | 29,58 | 29,59 | -0,67% | 27.513,00 |
| 29.04.2024 | 29,86 | 29,90 | 29,76 | 29,79 | 0,20% | 30.151,00 |
| 26.04.2024 | 29,49 | 29,83 | 29,41 | 29,73 | 0,92% | 24.673,00 |
| 25.04.2024 | 29,58 | 29,59 | 29,36 | 29,46 | -1,01% | 35.853,00 |
| 24.04.2024 | 29,97 | 29,97 | 29,74 | 29,76 | -0,67% | 45.863,00 |
| 23.04.2024 | 29,81 | 29,98 | 29,68 | 29,96 | 1,32% | 23.709,00 |
| 22.04.2024 | 29,41 | 29,68 | 29,26 | 29,57 | 1,02% | 29.168,00 |
| 19.04.2024 | 29,31 | 29,52 | 29,25 | 29,27 | -0,17% | 38.379,00 |
| 18.04.2024 | 29,29 | 29,52 | 29,23 | 29,32 | 0,27% | 23.551,00 |
| 17.04.2024 | 29,49 | 29,68 | 29,20 | 29,24 | -0,85% | 53.911,00 |
| 16.04.2024 | 29,47 | 29,57 | 29,36 | 29,49 | 0,07% | 31.663,00 |
| 15.04.2024 | 29,76 | 30,00 | 29,42 | 29,47 | -0,71% | 32.997,00 |
| 12.04.2024 | 29,97 | 30,16 | 29,56 | 29,68 | -1,79% | 59.608,00 |
| 11.04.2024 | 30,11 | 30,31 | 29,99 | 30,22 | 0,40% | 32.665,00 |
| 10.04.2024 | 30,26 | 30,30 | 30,08 | 30,10 | -1,21% | 30.084,00 |
| 09.04.2024 | 30,49 | 30,58 | 30,31 | 30,47 | 0,30% | 32.561,00 |
| 08.04.2024 | 30,30 | 30,47 | 30,26 | 30,38 | 0,03% | 29.792,00 |
| 05.04.2024 | 30,20 | 30,47 | 30,07 | 30,37 | 0,63% | 29.250,00 |
| 04.04.2024 | 30,72 | 30,79 | 30,17 | 30,18 | -0,72% | 36.104,00 |
| 03.04.2024 | 30,24 | 30,52 | 30,24 | 30,40 | 0,03% | 34.761,00 |
| 02.04.2024 | 30,49 | 30,54 | 30,16 | 30,39 | -0,72% | 35.942,00 |
| 01.04.2024 | 30,86 | 30,87 | 30,61 | 30,61 | -0,62% | 26.770,00 |
| 28.03.2024 | 30,64 | 30,95 | 30,64 | 30,80 | 0,56% | 45.686,00 |
| 27.03.2024 | 30,54 | 30,67 | 30,44 | 30,63 | 0,62% | 51.003,00 |
| 26.03.2024 | 30,49 | 30,60 | 30,33 | 30,44 | -0,03% | 27.920,00 |
| 25.03.2024 | 30,53 | 30,62 | 30,45 | 30,45 | -0,23% | 23.117,00 |
| 22.03.2024 | 30,64 | 30,64 | 30,47 | 30,52 | -0,26% | 21.606,00 |
| 21.03.2024 | 30,51 | 30,73 | 30,51 | 30,60 | 0,56% | 40.613,00 |
| 20.03.2024 | 30,11 | 30,49 | 29,89 | 30,43 | 1,00% | 26.769,00 |
| 19.03.2024 | 30,06 | 30,23 | 29,92 | 30,13 | 0,94% | 81.842,00 |
| 18.03.2024 | 29,70 | 29,95 | 29,40 | 29,85 | 0,44% | 81.418,00 |
| 15.03.2024 | 29,85 | 29,90 | 29,57 | 29,72 | -0,13% | 56.701,00 |
| 14.03.2024 | 30,12 | 30,12 | 29,62 | 29,76 | -1,00% | 57.109,00 |
| 13.03.2024 | 30,07 | 30,28 | 30,00 | 30,06 | -0,30% | 31.315,00 |
| 12.03.2024 | 30,06 | 30,28 | 30,04 | 30,15 | 0,47% | 28.420,00 |
| 11.03.2024 | 29,86 | 30,02 | 29,76 | 30,01 | 0,30% | 40.406,00 |
| 08.03.2024 | 30,01 | 30,14 | 29,65 | 29,92 | -0,56% | 50.361,00 |
| 07.03.2024 | 30,06 | 30,17 | 29,97 | 30,09 | 0,67% | 37.034,00 |
| 06.03.2024 | 29,77 | 30,06 | 29,76 | 29,89 | 0,67% | 16.351,00 |
| 05.03.2024 | 29,78 | 29,91 | 29,60 | 29,69 | -0,54% | 23.555,00 |
| 04.03.2024 | 29,86 | 29,98 | 29,83 | 29,85 | -0,03% | 28.948,00 |
| 01.03.2024 | 29,69 | 29,95 | 29,69 | 29,86 | 0,71% | 44.560,00 |
| 29.02.2024 | 29,61 | 29,79 | 29,61 | 29,65 | 0,24% | 44.828,00 |
| 28.02.2024 | 29,45 | 29,68 | 29,41 | 29,58 | 0,20% | 26.099,00 |
| 27.02.2024 | 29,43 | 29,69 | 29,43 | 29,52 | -0,10% | 30.650,00 |
| 26.02.2024 | 29,57 | 29,68 | 29,52 | 29,55 | -0,03% | 28.958,00 |
| 23.02.2024 | 29,70 | 29,82 | 29,55 | 29,56 | -0,24% | 63.028,00 |
| 22.02.2024 | 29,43 | 29,80 | 29,43 | 29,63 | 1,02% | 46.781,00 |
| 21.02.2024 | 29,12 | 29,39 | 29,12 | 29,33 | 0,24% | 23.257,00 |
| 20.02.2024 | 29,30 | 29,35 | 29,23 | 29,26 | -0,41% | 28.996,00 |
| 16.02.2024 | 29,43 | 29,55 | 29,38 | 29,38 | -0,54% | 24.273,00 |
| 15.02.2024 | 29,23 | 29,59 | 29,23 | 29,54 | 1,10% | 25.308,00 |
| 14.02.2024 | 29,15 | 29,31 | 29,15 | 29,22 | 0,48% | 29.426,00 |
| 13.02.2024 | 29,15 | 29,29 | 29,01 | 29,08 | -1,36% | 45.365,00 |
| 12.02.2024 | 29,40 | 29,64 | 29,35 | 29,48 | 0,14% | 35.020,00 |
| 09.02.2024 | 29,34 | 29,48 | 29,33 | 29,44 | 0,44% | 35.466,00 |
| 08.02.2024 | 29,21 | 29,40 | 29,20 | 29,31 | 0,10% | 25.596,00 |
| 07.02.2024 | 29,22 | 29,42 | 29,14 | 29,28 | 0,55% | 40.959,00 |
| 06.02.2024 | 29,07 | 29,14 | 29,00 | 29,12 | 0,87% | 45.288,00 |
| 05.02.2024 | 29,06 | 29,16 | 28,84 | 28,87 | -1,10% | 85.079,00 |
| 02.02.2024 | 29,21 | 29,38 | 29,13 | 29,19 | 0,03% | 47.087,00 |
| 01.02.2024 | 28,96 | 29,23 | 28,95 | 29,18 | 0,79% | 28.980,00 |
| 31.01.2024 | 29,20 | 29,23 | 28,91 | 28,95 | -1,03% | 34.518,00 |
| 30.01.2024 | 29,22 | 29,40 | 29,20 | 29,25 | -0,10% | 30.867,00 |
| 29.01.2024 | 29,09 | 29,30 | 29,09 | 29,28 | 0,72% | 35.193,00 |
| 26.01.2024 | 29,06 | 29,18 | 28,97 | 29,07 | 0,10% | 62.963,00 |
| 25.01.2024 | 28,97 | 29,12 | 28,86 | 29,04 | 0,45% | 36.875,00 |
| 24.01.2024 | 28,96 | 29,07 | 28,79 | 28,91 | 0,73% | 91.569,00 |
| 23.01.2024 | 28,65 | 28,83 | 28,64 | 28,70 | 0,21% | 52.219,00 |
| 22.01.2024 | 28,72 | 28,83 | 28,59 | 28,64 | -0,07% | 79.213,00 |
| 19.01.2024 | 28,52 | 28,74 | 28,47 | 28,66 | 0,49% | 43.345,00 |
| 18.01.2024 | 28,47 | 28,62 | 28,39 | 28,52 | 0,46% | 64.416,00 |
| 17.01.2024 | 28,40 | 28,60 | 28,35 | 28,39 | -0,66% | 33.391,00 |
| 16.01.2024 | 28,77 | 28,86 | 28,45 | 28,58 | -0,90% | 42.160,00 |
| 12.01.2024 | 28,79 | 29,00 | 28,75 | 28,84 | 0,07% | 24.100,00 |
| 11.01.2024 | 28,89 | 28,89 | 28,67 | 28,82 | 0,10% | 43.864,00 |
| 10.01.2024 | 28,60 | 28,89 | 28,60 | 28,79 | 0,59% | 51.165,00 |
| 09.01.2024 | 28,65 | 28,78 | 28,50 | 28,62 | -0,35% | 48.404,00 |
| 08.01.2024 | 28,31 | 28,78 | 28,29 | 28,72 | 1,27% | 33.072,00 |
| 05.01.2024 | 28,23 | 28,62 | 28,23 | 28,36 | -0,11% | 52.851,00 |
| 04.01.2024 | 28,38 | 28,53 | 28,32 | 28,39 | 0,14% | 35.874,00 |
| 03.01.2024 | 28,27 | 28,94 | 28,27 | 28,35 | -1,12% | 64.540,00 |
| 02.01.2024 | 28,71 | 28,92 | 28,57 | 28,67 | -0,55% | 55.823,00 |
| 29.12.2023 | 28,98 | 29,06 | 28,81 | 28,83 | -0,62% | 47.379,00 |
| 28.12.2023 | 28,94 | 29,22 | 28,94 | 29,01 | -0,10% | 47.451,00 |
| 27.12.2023 | 29,05 | 29,17 | 29,01 | 29,04 | 0,10% | 62.103,00 |
| 26.12.2023 | 28,70 | 29,06 | 28,70 | 29,01 | 0,69% | 53.120,00 |
| 22.12.2023 | 28,65 | 28,84 | 28,65 | 28,81 | 0,95% | 39.678,00 |
| 21.12.2023 | 28,41 | 28,66 | 28,18 | 28,54 | 0,35% | 86.791,00 |
| 20.12.2023 | 28,87 | 29,01 | 28,43 | 28,44 | -1,42% | 60.150,00 |
| 19.12.2023 | 28,69 | 28,86 | 28,58 | 28,85 | 1,23% | 88.615,00 |
| 18.12.2023 | 28,63 | 28,63 | 28,20 | 28,50 | 0,18% | 53.640,00 |
| 15.12.2023 | 28,25 | 28,54 | 28,23 | 28,45 | 0,96% | 66.473,00 |
| 14.12.2023 | 28,10 | 28,33 | 28,10 | 28,18 | 0,82% | 46.963,00 |
| 13.12.2023 | 27,60 | 27,98 | 27,55 | 27,95 | 1,60% | 52.135,00 |
| 12.12.2023 | 27,41 | 27,63 | 27,41 | 27,51 | 0,00% | 71.211,00 |
| 11.12.2023 | 27,44 | 27,66 | 27,44 | 27,51 | 0,26% | 98.486,00 |
| 08.12.2023 | 27,24 | 27,59 | 27,24 | 27,44 | -0,97% | 42.575,00 |
| 07.12.2023 | 27,60 | 27,84 | 27,59 | 27,71 | 0,62% | 68.754,00 |