TransUnion TRU
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$62,93+1,78 (+2,91 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $61,12 | -4,93 % | $64,52 | $64,52 | $61,00 | 3,21M |
| 2026-09-29 | $64,29 | -2,87 % | $64,73 | $66,02 | $61,79 | 4,07M |
| 2026-09-28 | $66,19 | -4,31 % | $67,28 | $68,24 | $66,02 | 3,21M |
| 2026-09-25 | $69,17 | +2,41 % | $67,48 | $70,10 | $67,03 | 1,92M |
| 2026-09-24 | $67,54 | -4,81 % | $67,81 | $70,96 | $67,07 | 2,20M |
| 2026-09-23 | $70,95 | -1,28 % | $71,90 | $72,39 | $70,91 | 1,80M |
| 2026-09-22 | $71,87 | +0,64 % | $72,27 | $72,45 | $71,48 | 2,41M |
| 2026-09-21 | $71,41 | -1,41 % | $72,67 | $72,69 | $70,96 | 1,58M |
| 2026-09-18 | $72,43 | -0,93 % | $73,03 | $73,19 | $71,74 | 8,10M |
| 2026-09-17 | $73,11 | -2,08 % | $75,09 | $75,43 | $72,66 | 1,91M |
| 2026-09-16 | $74,66 | -3,06 % | $76,44 | $76,54 | $73,90 | 2,06M |
| 2026-09-15 | $77,02 | -2,30 % | $77,70 | $78,10 | $76,57 | 2,21M |
| 2026-09-14 | $78,83 | +1,45 % | $80,07 | $80,07 | $77,19 | 2,08M |
| 2026-09-11 | $77,70 | +0,97 % | $77,75 | $78,01 | $76,77 | 1,65M |
| 2026-09-10 | $76,95 | -0,13 % | $76,67 | $77,24 | $76,02 | 2,35M |
| 2026-09-09 | $77,05 | -0,77 % | $77,09 | $79,32 | $75,86 | 2,62M |
| 2026-09-08 | $77,65 | -2,79 % | $79,31 | $80,21 | $77,26 | 2,87M |
| 2026-09-04 | $79,88 | -5,93 % | $76,46 | $80,18 | $75,18 | 4,23M |
| 2026-09-03 | $84,92 | +3,07 % | $83,63 | $86,40 | $82,88 | 1,40M |
| 2026-09-02 | $82,39 | -1,53 % | $83,03 | $84,25 | $81,72 | 2,32M |
| 2026-09-01 | $83,67 | -1,46 % | $84,42 | $85,36 | $83,08 | 1,95M |
| 2026-08-31 | $84,91 | -0,89 % | $85,01 | $85,26 | $83,51 | 1,64M |
| 2026-08-28 | $85,67 | +1,18 % | $85,00 | $86,34 | $84,42 | 1,42M |
| 2026-08-27 | $84,67 | +0,20 % | $84,91 | $86,34 | $84,21 | 1,40M |
| 2026-08-26 | $84,50 | -0,60 % | $84,25 | $85,27 | $83,91 | 1,96M |
| 2026-08-25 | $85,01 | +0,16 % | $84,40 | $85,35 | $83,47 | 1,42M |
| 2026-08-24 | $84,87 | +0,31 % | $84,59 | $85,71 | $84,06 | 1,48M |
| 2026-08-21 | $84,61 | -0,59 % | $85,76 | $86,37 | $84,36 | 1,69M |
| 2026-08-20 | $85,11 | +1,88 % | $83,24 | $85,26 | $82,53 | 2,00M |
| 2026-08-19 | $83,54 | +5,12 % | $80,21 | $84,24 | $79,62 | 1,91M |
| 2026-08-18 | $79,47 | +0,98 % | $79,52 | $80,51 | $78,75 | 1,64M |
| 2026-08-17 | $78,70 | -2,21 % | $80,39 | $80,47 | $78,45 | 1,32M |
| 2026-08-14 | $80,48 | -0,80 % | $81,92 | $81,92 | $79,54 | 1,08M |
| 2026-08-13 | $81,13 | +2,13 % | $79,64 | $81,76 | $78,54 | 2,82M |
| 2026-08-12 | $79,44 | -1,16 % | $79,49 | $80,26 | $78,38 | 1,87M |
| 2026-08-11 | $80,37 | +1,55 % | $78,49 | $80,95 | $78,29 | 1,47M |
| 2026-08-10 | $79,14 | -1,10 % | $79,50 | $80,17 | $78,29 | 1,74M |
| 2026-08-07 | $80,02 | +1,04 % | $80,64 | $81,71 | $79,49 | 1,72M |
| 2026-08-06 | $79,20 | -0,96 % | $79,99 | $80,40 | $78,24 | 1,78M |
| 2026-08-05 | $79,97 | -2,14 % | $82,61 | $82,76 | $78,75 | 2,00M |
| 2026-08-04 | $81,72 | +2,18 % | $79,24 | $81,80 | $79,22 | 1,75M |
| 2026-08-03 | $79,98 | +1,73 % | $79,96 | $82,38 | $79,13 | 1,43M |
| 2026-07-31 | $78,62 | -2,04 % | $78,99 | $80,12 | $77,30 | 2,09M |
| 2026-07-30 | $80,26 | -4,14 % | $82,00 | $82,00 | $78,40 | 2,21M |
| 2026-07-29 | $83,73 | -0,08 % | $84,86 | $85,50 | $82,36 | 3,34M |
| 2026-07-28 | $83,80 | +8,49 % | $76,90 | $86,49 | $76,90 | 6,01M |
| 2026-07-27 | $77,24 | +0,95 % | $77,88 | $78,96 | $75,23 | 4,02M |
| 2026-07-24 | $76,51 | +3,63 % | $74,91 | $77,14 | $74,43 | 2,31M |
| 2026-07-23 | $73,83 | -2,08 % | $75,11 | $75,48 | $72,79 | 1,62M |
| 2026-07-22 | $75,40 | -0,83 % | $75,45 | $77,61 | $74,93 | 1,42M |
| 2026-07-21 | $76,03 | -3,77 % | $74,97 | $77,09 | $74,46 | 2,44M |
| 2026-07-20 | $79,01 | -1,05 % | $79,43 | $79,85 | $77,37 | 1,67M |
| 2026-07-17 | $79,85 | -1,09 % | $80,56 | $82,10 | $79,16 | 1,94M |
| 2026-07-16 | $80,73 | +4,03 % | $78,55 | $80,88 | $78,16 | 1,72M |
| 2026-07-15 | $77,60 | +2,67 % | $74,91 | $78,81 | $74,82 | 1,89M |
| 2026-07-14 | $75,58 | -0,83 % | $74,82 | $76,17 | $74,66 | 1,57M |
| 2026-07-13 | $76,21 | +1,59 % | $75,63 | $76,90 | $75,63 | 1,69M |
| 2026-07-10 | $75,02 | -1,72 % | $77,64 | $78,04 | $73,44 | 2,09M |
| 2026-07-09 | $76,33 | -0,40 % | $76,26 | $77,15 | $75,43 | 2,15M |
| 2026-07-08 | $76,64 | -2,72 % | $77,19 | $77,80 | $75,98 | 2,43M |
| 2026-07-07 | $78,78 | -0,63 % | $79,83 | $80,63 | $78,62 | 3,11M |
| 2026-07-06 | $79,28 | +1,24 % | $78,84 | $79,80 | $77,21 | 3,13M |
| 2026-07-02 | $78,31 | +5,16 % | $75,18 | $78,40 | $74,56 | 3,25M |
| 2026-07-01 | $74,47 | +3,23 % | $72,64 | $75,42 | $72,40 | 2,88M |
| 2026-06-30 | $72,14 | +0,49 % | $70,50 | $72,51 | $70,19 | 2,73M |
| 2026-06-29 | $71,79 | +2,05 % | $70,69 | $71,94 | $69,95 | 3,14M |
| 2026-06-26 | $70,35 | +5,00 % | $67,59 | $70,67 | $66,76 | 3,50M |
| 2026-06-25 | $67,00 | -1,47 % | $68,19 | $69,94 | $66,71 | 3,39M |
| 2026-06-24 | $68,00 | +3,09 % | $67,10 | $70,31 | $66,35 | 3,09M |
| 2026-06-23 | $65,96 | +2,37 % | $65,40 | $66,35 | $65,31 | 3,10M |
| 2026-06-22 | $64,43 | -0,26 % | $63,93 | $64,92 | $63,37 | 2,85M |
| 2026-06-18 | $64,60 | +0,25 % | $64,90 | $65,35 | $63,58 | 7,99M |
| 2026-06-17 | $64,44 | -6,50 % | $68,07 | $70,07 | $63,96 | 2,26M |
| 2026-06-16 | $68,92 | +2,39 % | $68,00 | $68,93 | $66,05 | 3,25M |
| 2026-06-15 | $67,31 | +1,78 % | $66,75 | $68,70 | $66,75 | 2,79M |
| 2026-06-12 | $66,13 | +0,65 % | $66,37 | $66,90 | $65,24 | 3,55M |
| 2026-06-11 | $65,70 | -3,17 % | $66,93 | $67,14 | $64,58 | 2,90M |
| 2026-06-10 | $67,85 | -2,96 % | $69,32 | $69,87 | $67,81 | 1,90M |
| 2026-06-09 | $69,92 | +1,61 % | $68,70 | $71,00 | $68,13 | 1,79M |
| 2026-06-08 | $68,81 | -2,62 % | $70,02 | $70,59 | $68,81 | 1,80M |
| 2026-06-05 | $70,66 | +0,07 % | $70,64 | $71,33 | $69,54 | 1,36M |
| 2026-06-04 | $70,61 | +1,76 % | $71,66 | $73,17 | $70,38 | 1,15M |
| 2026-06-03 | $69,39 | -5,91 % | $71,89 | $72,92 | $68,42 | 2,32M |
| 2026-06-02 | $73,75 | +0,33 % | $72,41 | $73,92 | $70,99 | 1,75M |
| 2026-06-01 | $73,51 | +2,72 % | $70,73 | $74,19 | $70,66 | 1,67M |
| 2026-05-29 | $71,56 | -0,14 % | $71,87 | $72,75 | $70,85 | 2,61M |
| 2026-05-28 | $71,66 | +1,16 % | $70,06 | $71,95 | $69,45 | 1,76M |
| 2026-05-27 | $70,84 | +0,38 % | $70,60 | $71,31 | $69,58 | 1,32M |
| 2026-05-26 | $70,57 | -0,13 % | $69,98 | $71,07 | $69,52 | 1,79M |
| 2026-05-22 | $70,66 | +1,71 % | $70,32 | $71,68 | $69,78 | 1,57M |