TriMas Corporation TRS
NASDAQ · Vereinigte Staaten · Prozessindustrie
$38,69+0,09 (+0,25 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $38,64 | +0,10 % | $39,65 | $39,65 | $38,03 | 66,65K |
| 2026-09-30 | $38,60 | -1,78 % | $39,26 | $39,50 | $38,56 | 347,50K |
| 2026-09-29 | $39,30 | -0,28 % | $39,31 | $39,48 | $38,93 | 319,80K |
| 2026-09-28 | $39,41 | +0,66 % | $38,96 | $39,46 | $38,62 | 392,10K |
| 2026-09-25 | $39,15 | -0,81 % | $40,00 | $40,17 | $39,07 | 288,30K |
| 2026-09-24 | $39,47 | +0,69 % | $39,20 | $39,57 | $38,54 | 428,70K |
| 2026-09-23 | $39,20 | +1,29 % | $38,70 | $39,60 | $38,36 | 378,00K |
| 2026-09-22 | $38,70 | +2,22 % | $38,28 | $38,82 | $38,02 | 332,40K |
| 2026-09-21 | $37,86 | -0,58 % | $38,25 | $38,39 | $37,86 | 202,50K |
| 2026-09-18 | $38,08 | -1,35 % | $38,73 | $38,73 | $37,93 | 363,30K |
| 2026-09-17 | $38,60 | -1,20 % | $39,67 | $39,67 | $38,46 | 258,10K |
| 2026-09-16 | $39,07 | +0,98 % | $38,92 | $39,59 | $38,65 | 385,90K |
| 2026-09-15 | $38,69 | +1,18 % | $38,40 | $38,72 | $37,99 | 248,10K |
| 2026-09-14 | $38,24 | -0,26 % | $38,11 | $38,46 | $37,93 | 298,40K |
| 2026-09-11 | $38,34 | +0,31 % | $38,77 | $39,02 | $37,99 | 291,90K |
| 2026-09-10 | $38,22 | -0,05 % | $38,00 | $38,33 | $37,89 | 299,80K |
| 2026-09-09 | $38,24 | -1,27 % | $38,43 | $38,67 | $38,16 | 243,10K |
| 2026-09-08 | $38,73 | -1,90 % | $39,34 | $39,52 | $38,68 | 254,10K |
| 2026-09-04 | $39,48 | +1,62 % | $38,71 | $39,51 | $38,71 | 222,90K |
| 2026-09-03 | $38,85 | -0,87 % | $39,40 | $39,51 | $38,31 | 270,10K |
| 2026-09-02 | $39,19 | +0,72 % | $39,25 | $39,92 | $39,06 | 264,30K |
| 2026-09-01 | $38,91 | +0,34 % | $38,64 | $39,08 | $38,32 | 413,40K |
| 2026-08-31 | $38,78 | -1,90 % | $39,19 | $39,67 | $38,57 | 435,40K |
| 2026-08-28 | $39,53 | -0,13 % | $39,79 | $39,99 | $38,33 | 305,70K |
| 2026-08-27 | $39,58 | -1,40 % | $39,98 | $40,17 | $38,90 | 311,50K |
| 2026-08-26 | $40,14 | +0,98 % | $39,95 | $40,48 | $39,45 | 622,40K |
| 2026-08-25 | $39,75 | +0,45 % | $39,91 | $39,91 | $39,16 | 374,30K |
| 2026-08-24 | $39,57 | +0,48 % | $39,46 | $40,00 | $39,25 | 508,00K |
| 2026-08-21 | $39,38 | +2,10 % | $38,96 | $39,39 | $38,40 | 495,70K |
| 2026-08-20 | $38,57 | +0,10 % | $38,19 | $38,65 | $38,04 | 264,10K |
| 2026-08-19 | $38,53 | -0,72 % | $39,10 | $39,45 | $38,21 | 404,30K |
| 2026-08-18 | $38,81 | -0,84 % | $39,14 | $39,28 | $38,50 | 448,80K |
| 2026-08-17 | $39,14 | +0,51 % | $38,94 | $39,19 | $38,58 | 419,80K |
| 2026-08-14 | $38,94 | +0,62 % | $38,65 | $39,00 | $38,30 | 266,20K |
| 2026-08-13 | $38,70 | -1,38 % | $39,47 | $40,46 | $38,57 | 395,70K |
| 2026-08-12 | $39,24 | -1,31 % | $40,31 | $40,31 | $39,12 | 391,20K |
| 2026-08-11 | $39,76 | -0,60 % | $40,23 | $40,95 | $39,51 | 438,80K |
| 2026-08-10 | $40,00 | -0,60 % | $39,91 | $40,43 | $39,64 | 430,20K |
| 2026-08-07 | $40,24 | -0,59 % | $40,87 | $42,08 | $40,10 | 490,10K |
| 2026-08-06 | $40,48 | -1,05 % | $41,30 | $41,75 | $40,36 | 462,00K |
| 2026-08-05 | $40,91 | +0,99 % | $40,72 | $41,38 | $40,32 | 372,70K |
| 2026-08-04 | $40,51 | +0,17 % | $40,91 | $41,50 | $40,27 | 549,50K |
| 2026-08-03 | $40,44 | +1,28 % | $40,33 | $41,38 | $39,77 | 684,10K |
| 2026-07-31 | $39,93 | +4,91 % | $37,75 | $40,09 | $36,89 | 693,10K |
| 2026-07-30 | $38,06 | -3,23 % | $37,30 | $38,51 | $35,46 | 881,10K |
| 2026-07-29 | $39,33 | -2,21 % | $39,87 | $40,09 | $39,09 | 453,00K |
| 2026-07-28 | $40,22 | -0,84 % | $40,56 | $40,99 | $40,02 | 437,20K |
| 2026-07-27 | $40,56 | +1,32 % | $40,24 | $40,67 | $39,90 | 418,30K |
| 2026-07-24 | $40,03 | -0,47 % | $40,20 | $40,30 | $39,56 | 267,00K |
| 2026-07-23 | $40,22 | +0,60 % | $39,62 | $40,34 | $39,03 | 232,60K |
| 2026-07-22 | $39,98 | -1,36 % | $40,39 | $40,74 | $39,79 | 323,60K |
| 2026-07-21 | $40,53 | +1,50 % | $40,16 | $40,76 | $39,80 | 514,40K |
| 2026-07-20 | $39,93 | -1,84 % | $40,94 | $41,13 | $39,83 | 312,90K |
| 2026-07-17 | $40,68 | -0,54 % | $40,21 | $41,19 | $40,16 | 330,00K |
| 2026-07-16 | $40,90 | +1,26 % | $40,11 | $41,19 | $40,11 | 407,80K |
| 2026-07-15 | $40,39 | -0,62 % | $40,64 | $41,15 | $40,14 | 303,00K |
| 2026-07-14 | $40,64 | +0,27 % | $40,94 | $41,23 | $40,29 | 231,30K |
| 2026-07-13 | $40,53 | -2,13 % | $41,14 | $41,49 | $40,14 | 417,70K |
| 2026-07-10 | $41,41 | -0,17 % | $41,44 | $42,47 | $40,95 | 234,80K |
| 2026-07-09 | $41,48 | +1,57 % | $41,22 | $41,92 | $40,99 | 379,60K |
| 2026-07-08 | $40,84 | +0,20 % | $40,60 | $40,89 | $39,69 | 429,60K |
| 2026-07-07 | $40,76 | -1,38 % | $41,21 | $41,21 | $40,12 | 599,70K |
| 2026-07-06 | $41,33 | -1,62 % | $42,00 | $42,79 | $41,24 | 350,30K |
| 2026-07-02 | $42,01 | -2,93 % | $43,28 | $43,52 | $41,14 | 343,50K |
| 2026-07-01 | $43,28 | -3,89 % | $44,94 | $45,43 | $43,05 | 469,60K |
| 2026-06-30 | $45,03 | +1,15 % | $44,47 | $45,17 | $44,32 | 337,70K |
| 2026-06-29 | $44,52 | -0,13 % | $44,58 | $44,58 | $43,16 | 338,80K |
| 2026-06-26 | $44,58 | +1,16 % | $44,15 | $44,61 | $43,62 | 908,90K |
| 2026-06-25 | $44,07 | +1,08 % | $44,00 | $44,89 | $43,42 | 417,60K |
| 2026-06-24 | $43,60 | +1,16 % | $43,11 | $44,24 | $42,84 | 387,40K |
| 2026-06-23 | $43,10 | -2,84 % | $43,93 | $44,41 | $43,04 | 505,70K |
| 2026-06-22 | $44,36 | +1,35 % | $43,78 | $44,87 | $43,30 | 738,20K |
| 2026-06-18 | $43,77 | +2,70 % | $42,92 | $44,10 | $42,74 | 1,75M |
| 2026-06-17 | $42,62 | +0,92 % | $42,23 | $43,22 | $42,20 | 546,50K |
| 2026-06-16 | $42,23 | +1,08 % | $42,02 | $42,69 | $41,86 | 482,30K |
| 2026-06-15 | $41,78 | +1,11 % | $42,12 | $42,49 | $41,63 | 804,20K |
| 2026-06-12 | $41,32 | +0,73 % | $41,16 | $41,65 | $41,09 | 431,90K |
| 2026-06-11 | $41,02 | +1,46 % | $40,78 | $41,33 | $40,21 | 662,70K |
| 2026-06-10 | $40,43 | -0,27 % | $40,82 | $41,24 | $39,75 | 331,50K |
| 2026-06-09 | $40,54 | +1,94 % | $40,33 | $41,11 | $39,22 | 456,40K |
| 2026-06-08 | $39,77 | +1,53 % | $39,40 | $40,12 | $39,40 | 364,10K |
| 2026-06-05 | $39,17 | -0,96 % | $39,44 | $40,21 | $39,04 | 296,20K |
| 2026-06-04 | $39,55 | +1,20 % | $39,47 | $39,89 | $39,06 | 882,30K |
| 2026-06-03 | $39,08 | -2,57 % | $39,84 | $40,26 | $38,79 | 523,40K |
| 2026-06-02 | $40,11 | +0,30 % | $40,02 | $40,73 | $39,84 | 314,90K |
| 2026-06-01 | $39,99 | -2,30 % | $40,35 | $40,56 | $39,56 | 231,40K |
| 2026-05-29 | $40,93 | -1,16 % | $41,36 | $41,68 | $40,48 | 354,10K |
| 2026-05-28 | $41,41 | +0,61 % | $40,80 | $41,62 | $40,37 | 591,00K |
| 2026-05-27 | $41,16 | +0,07 % | $41,48 | $41,59 | $40,42 | 411,60K |
| 2026-05-26 | $41,13 | +2,52 % | $40,35 | $41,44 | $40,15 | 441,20K |