TORM PLC Class A TRMD
NASDAQ · Vereinigte Staaten · Transport
$38,80+0,75 (+1,97 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38,75 | +1,84 % | $37,43 | $38,76 | $37,35 | 818,93K |
| 2026-09-30 | $38,05 | +5,26 % | $38,09 | $38,83 | $37,85 | 1,92M |
| 2026-09-29 | $36,15 | +2,06 % | $35,34 | $36,40 | $35,34 | 1,17M |
| 2026-09-28 | $35,42 | +3,21 % | $35,65 | $35,85 | $35,09 | 1,86M |
| 2026-09-25 | $34,32 | +0,06 % | $34,35 | $34,89 | $33,81 | 2,23M |
| 2026-09-24 | $34,30 | -0,35 % | $34,26 | $35,15 | $33,81 | 2,93M |
| 2026-09-23 | $34,42 | -0,61 % | $34,83 | $35,16 | $33,96 | 2,54M |
| 2026-09-22 | $34,63 | -6,71 % | $35,54 | $35,83 | $34,60 | 2,37M |
| 2026-09-21 | $37,12 | -2,90 % | $37,47 | $38,38 | $36,95 | 1,76M |
| 2026-09-18 | $38,23 | +4,37 % | $37,71 | $38,73 | $37,31 | 1,86M |
| 2026-09-17 | $36,63 | +0,08 % | $36,52 | $37,21 | $36,31 | 1,19M |
| 2026-09-16 | $36,60 | +4,78 % | $35,90 | $37,22 | $35,72 | 2,78M |
| 2026-09-15 | $34,93 | -1,16 % | $32,59 | $35,01 | $32,43 | 8,38M |
| 2026-09-14 | $35,34 | +0,74 % | $35,21 | $35,65 | $34,65 | 1,43M |
| 2026-09-11 | $35,08 | +1,39 % | $34,26 | $35,34 | $34,20 | 1,36M |
| 2026-09-10 | $34,60 | -2,43 % | $33,50 | $34,75 | $33,28 | 1,73M |
| 2026-09-09 | $35,46 | +1,49 % | $35,58 | $35,94 | $34,88 | 1,55M |
| 2026-09-08 | $34,94 | -0,68 % | $35,52 | $35,58 | $34,50 | 1,30M |
| 2026-09-04 | $35,18 | +2,93 % | $34,48 | $35,53 | $34,48 | 1,11M |
| 2026-09-03 | $34,18 | +0,97 % | $34,00 | $34,55 | $33,93 | 1,06M |
| 2026-09-02 | $33,85 | +1,93 % | $33,10 | $33,90 | $32,86 | 940,30K |
| 2026-09-01 | $33,21 | +1,22 % | $33,00 | $33,45 | $32,76 | 762,10K |
| 2026-08-31 | $32,81 | +0,58 % | $33,09 | $33,09 | $32,29 | 929,50K |
| 2026-08-28 | $32,62 | +2,58 % | $32,23 | $32,74 | $31,98 | 781,70K |
| 2026-08-27 | $31,80 | +5,72 % | $30,52 | $31,90 | $30,50 | 894,40K |
| 2026-08-26 | $30,08 | -4,42 % | $31,42 | $31,98 | $29,92 | 2,10M |
| 2026-08-25 | $31,47 | -0,54 % | $31,58 | $31,85 | $31,41 | 483,40K |
| 2026-08-24 | $31,64 | -0,50 % | $31,83 | $32,11 | $31,50 | 738,00K |
| 2026-08-21 | $31,80 | +2,38 % | $31,92 | $32,54 | $31,67 | 529,20K |
| 2026-08-20 | $31,06 | +0,29 % | $31,18 | $31,39 | $30,84 | 411,60K |
| 2026-08-19 | $30,97 | +2,55 % | $31,18 | $31,39 | $30,69 | 551,90K |
| 2026-08-18 | $30,20 | -1,34 % | $30,54 | $30,54 | $30,03 | 374,50K |
| 2026-08-17 | $30,61 | +1,76 % | $30,26 | $30,72 | $30,08 | 370,10K |
| 2026-08-14 | $30,08 | +2,42 % | $29,81 | $30,20 | $29,71 | 493,40K |
| 2026-08-13 | $29,37 | +1,38 % | $29,09 | $29,82 | $29,09 | 653,00K |
| 2026-08-12 | $28,97 | +1,19 % | $28,44 | $29,08 | $28,30 | 588,70K |
| 2026-08-11 | $28,63 | -1,92 % | $29,01 | $29,08 | $28,33 | 573,20K |
| 2026-08-10 | $29,19 | -1,02 % | $29,59 | $29,61 | $29,17 | 309,20K |
| 2026-08-07 | $29,49 | 0,00 % | $29,56 | $29,91 | $29,00 | 464,10K |
| 2026-08-06 | $29,49 | +3,04 % | $29,13 | $29,69 | $29,04 | 359,80K |
| 2026-08-05 | $28,62 | -2,52 % | $29,60 | $29,70 | $28,61 | 575,80K |
| 2026-08-04 | $29,36 | -2,72 % | $30,02 | $30,02 | $29,30 | 417,70K |
| 2026-08-03 | $30,18 | -0,43 % | $30,25 | $30,34 | $29,47 | 443,80K |
| 2026-07-31 | $30,31 | +0,23 % | $30,45 | $30,54 | $30,02 | 288,60K |
| 2026-07-30 | $30,24 | +1,37 % | $29,76 | $30,33 | $29,57 | 336,00K |
| 2026-07-29 | $29,83 | +0,10 % | $30,13 | $30,34 | $29,69 | 459,20K |
| 2026-07-28 | $29,80 | 0,00 % | $30,00 | $30,41 | $29,75 | 424,60K |
| 2026-07-27 | $29,80 | -1,59 % | $29,33 | $30,07 | $29,12 | 514,60K |
| 2026-07-24 | $30,28 | +0,30 % | $30,25 | $30,68 | $30,15 | 381,80K |
| 2026-07-23 | $30,19 | +2,41 % | $29,74 | $30,28 | $29,59 | 381,30K |
| 2026-07-22 | $29,48 | -1,40 % | $30,25 | $30,29 | $29,44 | 415,20K |
| 2026-07-21 | $29,90 | +2,82 % | $29,64 | $30,09 | $29,05 | 642,00K |
| 2026-07-20 | $29,08 | +2,21 % | $28,73 | $29,44 | $28,73 | 371,30K |
| 2026-07-17 | $28,45 | -3,23 % | $28,87 | $28,87 | $28,27 | 483,40K |
| 2026-07-16 | $29,40 | -0,81 % | $29,34 | $30,05 | $29,32 | 438,80K |
| 2026-07-15 | $29,64 | +0,73 % | $29,59 | $29,76 | $28,94 | 384,60K |
| 2026-07-14 | $29,42 | +1,96 % | $29,07 | $29,95 | $29,07 | 366,70K |
| 2026-07-13 | $28,86 | -2,10 % | $29,90 | $30,04 | $28,84 | 528,00K |
| 2026-07-10 | $29,48 | +5,06 % | $28,25 | $29,50 | $28,25 | 631,70K |
| 2026-07-09 | $28,06 | -3,37 % | $28,86 | $28,86 | $27,70 | 560,80K |
| 2026-07-08 | $29,04 | +2,43 % | $28,59 | $29,14 | $28,50 | 698,70K |
| 2026-07-07 | $28,35 | +1,29 % | $27,94 | $28,50 | $27,94 | 501,90K |
| 2026-07-06 | $27,99 | +1,05 % | $27,63 | $28,62 | $27,41 | 632,90K |
| 2026-07-02 | $27,70 | +5,52 % | $27,08 | $28,25 | $27,08 | 764,10K |
| 2026-07-01 | $26,25 | +0,73 % | $25,53 | $26,49 | $25,52 | 759,60K |
| 2026-06-30 | $26,06 | -0,95 % | $26,06 | $26,15 | $25,52 | 1,20M |
| 2026-06-29 | $26,31 | -1,86 % | $27,08 | $27,30 | $26,29 | 818,70K |
| 2026-06-26 | $26,81 | -3,21 % | $27,21 | $27,66 | $26,22 | 1,09M |
| 2026-06-25 | $27,70 | -3,48 % | $28,62 | $28,99 | $27,44 | 1,32M |
| 2026-06-24 | $28,70 | -1,51 % | $29,60 | $29,82 | $28,61 | 1,61M |
| 2026-06-23 | $29,14 | -3,73 % | $28,46 | $29,26 | $27,71 | 4,85M |
| 2026-06-22 | $30,27 | +2,92 % | $29,50 | $30,46 | $29,50 | 670,80K |
| 2026-06-18 | $29,41 | +1,34 % | $28,60 | $29,42 | $28,08 | 849,50K |
| 2026-06-17 | $29,02 | -2,36 % | $29,94 | $30,06 | $29,00 | 512,70K |
| 2026-06-16 | $29,72 | -1,10 % | $30,39 | $30,62 | $29,36 | 491,10K |
| 2026-06-15 | $30,05 | -1,15 % | $30,49 | $30,60 | $29,46 | 799,50K |
| 2026-06-12 | $30,40 | +5,01 % | $28,79 | $30,41 | $28,67 | 726,30K |
| 2026-06-11 | $28,95 | -0,79 % | $29,67 | $30,31 | $28,81 | 638,30K |
| 2026-06-10 | $29,18 | +0,76 % | $29,17 | $29,96 | $29,07 | 668,90K |
| 2026-06-09 | $28,96 | +0,94 % | $28,64 | $29,08 | $28,57 | 711,10K |
| 2026-06-08 | $28,69 | +0,88 % | $29,45 | $29,60 | $28,55 | 763,50K |
| 2026-06-05 | $28,44 | +1,21 % | $28,10 | $28,91 | $28,10 | 503,70K |
| 2026-06-04 | $28,10 | -0,25 % | $28,07 | $28,47 | $28,05 | 504,60K |
| 2026-06-03 | $28,17 | +0,11 % | $28,16 | $28,88 | $27,99 | 671,50K |
| 2026-06-02 | $28,14 | +0,43 % | $28,27 | $28,43 | $28,08 | 954,80K |
| 2026-06-01 | $28,02 | +2,86 % | $27,35 | $28,28 | $27,18 | 883,20K |
| 2026-05-29 | $27,24 | -2,58 % | $27,69 | $27,86 | $27,12 | 1,18M |
| 2026-05-28 | $27,96 | -6,24 % | $28,76 | $28,83 | $27,83 | 1,07M |
| 2026-05-27 | $29,82 | -3,09 % | $30,63 | $30,63 | $29,67 | 1,18M |
| 2026-05-26 | $30,77 | -1,66 % | $31,08 | $31,41 | $30,45 | 932,10K |