Trio-Tech International TRT
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$6,23-0,27 (-4,15 %)
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 | $6,23 | -4,15 % | $6,44 | $6,54 | $6,08 | 374,85K |
| 2026-09-30 | $6,50 | -1,81 % | $6,63 | $6,82 | $6,42 | 270,40K |
| 2026-09-29 | $6,62 | +3,12 % | $6,45 | $6,86 | $6,40 | 408,10K |
| 2026-09-28 | $6,42 | +3,22 % | $6,04 | $6,70 | $6,04 | 791,30K |
| 2026-09-25 | $6,22 | -14,33 % | $7,00 | $7,01 | $5,98 | 1,57M |
| 2026-09-24 | $7,26 | -36,59 % | $11,30 | $11,50 | $7,16 | 2,87M |
| 2026-09-23 | $11,45 | +1,87 % | $11,17 | $11,91 | $10,78 | 433,30K |
| 2026-09-22 | $11,24 | +2,00 % | $11,10 | $11,49 | $11,05 | 212,60K |
| 2026-09-21 | $11,02 | +0,46 % | $11,11 | $11,23 | $10,80 | 172,00K |
| 2026-09-18 | $10,97 | -2,32 % | $11,32 | $11,48 | $10,64 | 158,70K |
| 2026-09-17 | $11,23 | +11,30 % | $10,57 | $11,79 | $10,57 | 257,00K |
| 2026-09-16 | $10,09 | -1,56 % | $10,11 | $10,60 | $9,89 | 128,20K |
| 2026-09-15 | $10,25 | +3,85 % | $9,81 | $10,40 | $9,78 | 178,20K |
| 2026-09-14 | $9,87 | -2,28 % | $9,62 | $10,05 | $9,55 | 124,80K |
| 2026-09-11 | $10,10 | +0,70 % | $10,17 | $10,51 | $9,94 | 88,60K |
| 2026-09-10 | $10,03 | -5,64 % | $10,30 | $10,39 | $9,90 | 242,90K |
| 2026-09-09 | $10,63 | -1,85 % | $10,81 | $11,09 | $10,43 | 144,80K |
| 2026-09-08 | $10,83 | +3,04 % | $10,63 | $11,42 | $10,58 | 175,30K |
| 2026-09-04 | $10,51 | +1,55 % | $10,45 | $11,09 | $10,32 | 72,00K |
| 2026-09-03 | $10,35 | -1,43 % | $10,36 | $10,66 | $10,25 | 101,30K |
| 2026-09-02 | $10,50 | +6,49 % | $9,73 | $10,58 | $9,71 | 121,70K |
| 2026-09-01 | $9,86 | -1,40 % | $9,70 | $10,00 | $9,57 | 86,10K |
| 2026-08-31 | $10,00 | -0,99 % | $9,95 | $10,23 | $9,71 | 97,40K |
| 2026-08-28 | $10,10 | -3,63 % | $10,45 | $10,45 | $9,82 | 187,30K |
| 2026-08-27 | $10,48 | +1,55 % | $10,39 | $10,99 | $10,35 | 107,00K |
| 2026-08-26 | $10,32 | -0,10 % | $10,27 | $10,59 | $10,20 | 117,50K |
| 2026-08-25 | $10,33 | +2,38 % | $10,35 | $10,68 | $10,23 | 119,40K |
| 2026-08-24 | $10,09 | -8,27 % | $10,72 | $10,72 | $10,02 | 225,60K |
| 2026-08-21 | $11,00 | -1,26 % | $11,15 | $11,30 | $10,63 | 158,30K |
| 2026-08-20 | $11,14 | -1,59 % | $11,12 | $11,29 | $10,72 | 185,80K |
| 2026-08-19 | $11,32 | -1,82 % | $11,75 | $11,86 | $10,84 | 204,70K |
| 2026-08-18 | $11,53 | -0,60 % | $11,20 | $11,63 | $10,90 | 235,90K |
| 2026-08-17 | $11,60 | +1,22 % | $11,47 | $12,22 | $11,47 | 272,00K |
| 2026-08-14 | $11,46 | -1,88 % | $11,40 | $12,15 | $11,30 | 267,80K |
| 2026-08-13 | $11,68 | +2,46 % | $11,10 | $11,91 | $11,10 | 322,10K |
| 2026-08-12 | $11,40 | +1,97 % | $11,49 | $11,63 | $11,10 | 187,50K |
| 2026-08-11 | $11,18 | +5,47 % | $10,79 | $11,24 | $10,59 | 97,20K |
| 2026-08-10 | $10,60 | -4,93 % | $11,15 | $11,25 | $10,53 | 131,50K |
| 2026-08-07 | $11,15 | +3,34 % | $11,03 | $11,49 | $10,70 | 159,10K |
| 2026-08-06 | $10,79 | +0,28 % | $10,44 | $11,19 | $10,30 | 157,80K |
| 2026-08-05 | $10,76 | -6,60 % | $11,47 | $11,47 | $10,75 | 248,10K |
| 2026-08-04 | $11,52 | +13,50 % | $10,47 | $11,79 | $10,31 | 446,60K |
| 2026-08-03 | $10,15 | +1,70 % | $9,62 | $10,24 | $9,46 | 269,30K |
| 2026-07-31 | $9,98 | +1,11 % | $10,21 | $10,50 | $9,80 | 309,20K |
| 2026-07-30 | $9,87 | +8,46 % | $9,50 | $10,06 | $9,33 | 267,50K |
| 2026-07-29 | $9,10 | -7,61 % | $9,57 | $9,68 | $8,95 | 352,60K |
| 2026-07-28 | $9,85 | -0,10 % | $9,42 | $9,99 | $8,80 | 506,20K |
| 2026-07-27 | $9,86 | +6,83 % | $9,42 | $9,89 | $9,01 | 512,20K |
| 2026-07-24 | $9,23 | -6,77 % | $9,85 | $10,04 | $9,21 | 549,80K |
| 2026-07-23 | $9,90 | -1,98 % | $9,94 | $10,38 | $9,58 | 176,70K |
| 2026-07-22 | $10,10 | -2,60 % | $10,14 | $10,61 | $9,96 | 163,20K |
| 2026-07-21 | $10,37 | +9,16 % | $9,76 | $10,84 | $9,66 | 462,50K |
| 2026-07-20 | $9,50 | -6,40 % | $10,34 | $10,59 | $9,40 | 444,60K |
| 2026-07-17 | $10,15 | -2,87 % | $10,04 | $10,85 | $9,75 | 529,20K |
| 2026-07-16 | $10,45 | -5,00 % | $10,65 | $10,99 | $10,12 | 310,20K |
| 2026-07-15 | $11,00 | +7,21 % | $12,06 | $12,94 | $10,57 | 1,73M |
| 2026-07-14 | $10,26 | +5,66 % | $9,95 | $10,33 | $9,81 | 708,10K |
| 2026-07-13 | $9,71 | -6,36 % | $10,14 | $10,48 | $9,60 | 258,20K |
| 2026-07-10 | $10,37 | -5,98 % | $11,03 | $11,03 | $10,17 | 298,00K |
| 2026-07-09 | $11,03 | +1,66 % | $11,26 | $11,50 | $10,77 | 435,80K |
| 2026-07-08 | $10,85 | +12,09 % | $9,55 | $10,91 | $9,30 | 424,50K |
| 2026-07-07 | $9,68 | -3,87 % | $9,87 | $10,11 | $9,37 | 427,40K |
| 2026-07-06 | $10,07 | -2,99 % | $10,61 | $10,81 | $10,05 | 265,70K |
| 2026-07-02 | $10,38 | -6,49 % | $11,16 | $11,21 | $10,00 | 581,80K |
| 2026-07-01 | $11,10 | -9,90 % | $12,00 | $12,10 | $11,08 | 379,80K |
| 2026-06-30 | $12,32 | +5,03 % | $11,75 | $12,79 | $11,72 | 362,50K |
| 2026-06-29 | $11,73 | -0,34 % | $11,85 | $12,28 | $11,00 | 598,50K |
| 2026-06-26 | $11,77 | -2,49 % | $11,33 | $11,90 | $11,08 | 362,80K |
| 2026-06-25 | $12,07 | -3,36 % | $13,03 | $13,24 | $11,66 | 548,80K |
| 2026-06-24 | $12,49 | -6,58 % | $13,84 | $13,84 | $11,90 | 568,30K |
| 2026-06-23 | $13,37 | -7,79 % | $13,35 | $14,07 | $13,00 | 808,70K |
| 2026-06-22 | $14,50 | -8,40 % | $16,00 | $17,39 | $14,30 | 1,60M |
| 2026-06-18 | $15,83 | +7,69 % | $16,00 | $17,57 | $15,30 | 2,13M |
| 2026-06-17 | $14,70 | +16,76 % | $13,57 | $15,76 | $13,35 | 2,32M |
| 2026-06-16 | $12,59 | +5,00 % | $12,20 | $13,19 | $11,58 | 1,39M |
| 2026-06-15 | $11,99 | +9,20 % | $11,60 | $12,44 | $10,85 | 848,30K |
| 2026-06-12 | $10,98 | +6,91 % | $10,27 | $11,56 | $10,12 | 488,50K |
| 2026-06-11 | $10,27 | +6,10 % | $9,77 | $10,43 | $9,41 | 484,80K |
| 2026-06-10 | $9,68 | -3,30 % | $9,68 | $10,31 | $9,42 | 302,20K |
| 2026-06-09 | $10,01 | -5,03 % | $10,39 | $10,53 | $9,35 | 937,40K |
| 2026-06-08 | $10,54 | +0,86 % | $10,85 | $11,38 | $10,11 | 472,10K |
| 2026-06-05 | $10,45 | -17,52 % | $12,20 | $12,49 | $10,06 | 841,20K |
| 2026-06-04 | $12,67 | +6,20 % | $12,30 | $13,83 | $12,01 | 995,50K |
| 2026-06-03 | $11,93 | -4,02 % | $12,45 | $13,30 | $11,73 | 587,50K |
| 2026-06-02 | $12,43 | +1,89 % | $12,23 | $13,01 | $11,71 | 726,40K |
| 2026-06-01 | $12,20 | -4,01 % | $12,49 | $12,49 | $11,51 | 760,20K |
| 2026-05-29 | $12,71 | -5,36 % | $13,63 | $13,63 | $12,00 | 811,30K |
| 2026-05-28 | $13,43 | -4,95 % | $14,15 | $14,25 | $12,91 | 838,20K |
| 2026-05-27 | $14,13 | -14,98 % | $16,06 | $16,32 | $13,80 | 1,26M |
| 2026-05-26 | $16,62 | +20,26 % | $14,76 | $17,42 | $14,53 | 1,57M |