Trane Technologies plc TT
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$451,98-3,61 (-0,79 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $451,98 | -0,79 % | $456,82 | $459,78 | $451,94 | 1,76M |
| 2026-09-29 | $455,59 | +0,78 % | $454,59 | $456,31 | $448,55 | 1,19M |
| 2026-09-28 | $452,06 | -0,52 % | $451,94 | $457,18 | $447,56 | 1,37M |
| 2026-09-25 | $454,44 | +3,63 % | $444,39 | $455,98 | $442,50 |
| 1,41M |
| 2026-09-24 | $438,54 | +0,33 % | $432,18 | $442,45 | $431,00 | 923,10K |
| 2026-09-23 | $437,09 | -0,17 % | $435,55 | $441,26 | $433,48 | 1,02M |
| 2026-09-22 | $437,82 | +1,04 % | $437,22 | $440,52 | $433,86 | 1,06M |
| 2026-09-21 | $433,32 | +0,98 % | $432,37 | $434,80 | $425,09 | 1,03M |
| 2026-09-18 | $429,11 | +1,37 % | $420,87 | $429,28 | $420,87 | 2,10M |
| 2026-09-17 | $423,33 | +0,39 % | $430,76 | $430,80 | $417,80 | 909,90K |
| 2026-09-16 | $421,68 | -0,25 % | $427,40 | $430,00 | $416,97 | 944,60K |
| 2026-09-15 | $422,73 | -0,77 % | $429,76 | $429,76 | $413,97 | 1,60M |
| 2026-09-14 | $426,01 | -3,73 % | $428,29 | $429,08 | $420,44 | 1,13M |
| 2026-09-11 | $442,52 | +0,61 % | $444,18 | $446,32 | $441,79 | 873,50K |
| 2026-09-10 | $439,83 | -0,98 % | $439,49 | $442,21 | $436,06 | 655,70K |
| 2026-09-09 | $444,17 | -0,41 % | $444,15 | $447,21 | $440,00 | 900,20K |
| 2026-09-08 | $446,00 | -0,42 % | $448,30 | $450,00 | $445,29 | 954,80K |
| 2026-09-04 | $447,90 | +0,61 % | $443,15 | $449,30 | $442,00 | 1,04M |
| 2026-09-03 | $445,19 | +1,41 % | $441,36 | $446,11 | $436,85 | 976,80K |
| 2026-09-02 | $439,02 | -0,26 % | $441,53 | $442,59 | $434,00 | 820,10K |
| 2026-09-01 | $440,15 | -0,96 % | $446,88 | $448,89 | $438,18 | 821,50K |
| 2026-08-31 | $444,40 | -1,02 % | $447,76 | $448,10 | $443,33 | 1,10M |
| 2026-08-28 | $448,96 | -1,18 % | $452,80 | $456,99 | $446,26 | 728,10K |
| 2026-08-27 | $454,31 | -1,96 % | $464,11 | $465,56 | $453,51 | 839,40K |
| 2026-08-26 | $463,40 | +1,79 % | $458,33 | $465,18 | $455,33 | 1,51M |
| 2026-08-25 | $455,25 | +0,51 % | $458,36 | $460,99 | $452,17 | 1,35M |
| 2026-08-24 | $452,96 | -0,10 % | $453,55 | $455,20 | $444,87 | 1,28M |
| 2026-08-21 | $453,43 | +0,52 % | $455,41 | $457,09 | $452,27 | 825,70K |
| 2026-08-20 | $451,10 | -0,96 % | $454,50 | $456,82 | $450,40 | 791,60K |
| 2026-08-19 | $455,48 | -1,70 % | $465,78 | $465,78 | $452,73 | 914,20K |
| 2026-08-18 | $463,37 | -2,51 % | $470,22 | $471,04 | $461,29 | 740,80K |
| 2026-08-17 | $475,32 | -1,02 % | $480,67 | $481,50 | $473,40 | 605,90K |
| 2026-08-14 | $480,20 | +0,53 % | $477,64 | $481,26 | $474,86 | 552,70K |
| 2026-08-13 | $477,69 | -0,18 % | $481,05 | $483,62 | $474,25 | 606,20K |
| 2026-08-12 | $478,55 | -1,12 % | $486,16 | $493,71 | $478,16 | 829,30K |
| 2026-08-11 | $483,96 | +1,46 % | $480,99 | $490,46 | $480,87 | 873,90K |
| 2026-08-10 | $476,99 | -1,10 % | $485,53 | $486,01 | $476,79 | 706,90K |
| 2026-08-07 | $482,31 | +0,76 % | $479,72 | $483,28 | $476,78 | 996,50K |
| 2026-08-06 | $478,66 | -1,02 % | $485,19 | $488,68 | $478,15 | 824,70K |
| 2026-08-05 | $483,58 | +2,40 % | $477,02 | $488,79 | $468,64 | 1,25M |
| 2026-08-04 | $472,24 | +2,39 % | $461,72 | $474,70 | $455,85 | 1,45M |
| 2026-08-03 | $461,21 | +1,38 % | $455,77 | $463,22 | $453,43 | 1,21M |
| 2026-07-31 | $454,95 | +3,33 % | $453,62 | $459,49 | $450,51 | 2,20M |
| 2026-07-30 | $440,28 | -1,46 % | $467,91 | $467,91 | $439,82 | 3,21M |
| 2026-07-29 | $446,80 | -4,94 % | $472,17 | $472,17 | $444,33 | 2,38M |
| 2026-07-28 | $470,03 | -2,75 % | $477,35 | $478,68 | $460,62 | 1,56M |
| 2026-07-27 | $483,34 | +0,49 % | $485,08 | $488,56 | $474,43 | 751,40K |
| 2026-07-24 | $480,99 | +0,27 % | $477,28 | $486,51 | $474,08 | 840,30K |
| 2026-07-23 | $479,71 | +1,29 % | $472,22 | $480,68 | $470,88 | 718,70K |
| 2026-07-22 | $473,60 | +0,79 % | $468,45 | $476,42 | $465,57 | 819,50K |
| 2026-07-21 | $469,89 | +0,37 % | $474,42 | $478,18 | $466,14 | 793,20K |
| 2026-07-20 | $468,16 | -0,39 % | $474,70 | $478,64 | $461,50 | 1,12M |
| 2026-07-17 | $469,98 | -1,06 % | $465,76 | $474,33 | $459,75 | 1,93M |
| 2026-07-16 | $475,00 | -1,08 % | $469,04 | $479,06 | $465,48 | 1,81M |
| 2026-07-15 | $480,20 | -0,69 % | $485,21 | $487,48 | $471,35 | 1,36M |
| 2026-07-14 | $483,55 | +0,76 % | $484,02 | $490,76 | $479,37 | 878,00K |
| 2026-07-13 | $479,90 | +0,04 % | $475,73 | $483,55 | $471,97 | 683,80K |
| 2026-07-10 | $479,70 | +1,63 % | $472,00 | $482,51 | $469,82 | 698,70K |
| 2026-07-09 | $472,00 | -0,06 % | $482,33 | $482,33 | $464,21 | 1,39M |
| 2026-07-08 | $472,29 | -0,73 % | $468,71 | $474,90 | $466,20 | 841,10K |
| 2026-07-07 | $475,74 | -2,36 % | $484,07 | $484,07 | $467,01 | 829,10K |
| 2026-07-06 | $487,24 | +1,91 % | $481,42 | $487,56 | $479,73 | 930,80K |
| 2026-07-02 | $478,13 | -1,33 % | $484,40 | $487,74 | $468,98 | 1,04M |
| 2026-07-01 | $484,58 | -1,34 % | $485,00 | $497,65 | $476,66 | 1,09M |
| 2026-06-30 | $491,16 | +2,25 % | $483,00 | $494,54 | $482,88 | 1,41M |
| 2026-06-29 | $480,35 | +0,51 % | $479,01 | $488,08 | $476,02 | 1,21M |
| 2026-06-26 | $477,89 | -5,08 % | $499,00 | $499,00 | $463,84 | 2,98M |
| 2026-06-25 | $503,46 | +4,20 % | $489,91 | $505,87 | $489,20 | 1,96M |
| 2026-06-24 | $483,15 | +1,86 % | $476,45 | $485,92 | $476,29 | 1,41M |
| 2026-06-23 | $474,34 | -3,51 % | $484,88 | $485,34 | $470,69 | 1,52M |
| 2026-06-22 | $491,59 | +1,69 % | $488,30 | $495,55 | $481,65 | 1,63M |
| 2026-06-18 | $483,40 | +2,30 % | $482,18 | $491,83 | $478,37 | 1,54M |
| 2026-06-17 | $472,51 | -0,60 % | $476,00 | $483,82 | $471,32 | 884,70K |
| 2026-06-16 | $475,34 | +0,59 % | $476,41 | $484,41 | $474,73 | 1,10M |
| 2026-06-15 | $472,54 | +3,12 % | $468,12 | $477,46 | $463,48 | 1,33M |
| 2026-06-12 | $458,25 | -0,41 % | $464,17 | $465,37 | $454,17 | 1,23M |
| 2026-06-11 | $460,14 | +2,45 % | $454,72 | $462,29 | $449,65 | 1,95M |
| 2026-06-10 | $449,12 | -4,60 % | $468,27 | $474,00 | $439,42 | 1,40M |
| 2026-06-09 | $470,76 | +2,58 % | $462,39 | $472,43 | $459,17 | 1,60M |
| 2026-06-08 | $458,92 | +0,46 % | $462,82 | $466,16 | $457,21 | 1,09M |
| 2026-06-05 | $456,84 | -1,49 % | $457,56 | $460,61 | $452,13 | 1,21M |
| 2026-06-04 | $463,76 | -0,45 % | $465,73 | $465,73 | $457,20 | 1,19M |
| 2026-06-03 | $465,84 | +1,51 % | $461,01 | $471,79 | $460,12 | 1,13M |
| 2026-06-02 | $458,92 | +2,33 % | $453,63 | $462,79 | $451,10 | 1,96M |
| 2026-06-01 | $448,47 | -0,63 % | $448,26 | $451,83 | $440,95 | 1,27M |
| 2026-05-29 | $451,30 | -0,21 % | $452,77 | $458,55 | $451,22 | 2,65M |
| 2026-05-28 | $452,26 | -1,18 % | $455,26 | $456,52 | $446,82 | 1,45M |
| 2026-05-27 | $457,68 | -0,81 % | $465,66 | $466,82 | $457,44 | 1,44M |
| 2026-05-26 | $461,43 | +2,31 % | $457,14 | $463,97 | $455,24 | 1,39M |
| 2026-05-22 | $451,02 | +0,76 % | $449,00 | $458,39 | $444,09 | 1,19M |