TriMas Corp
WKN: A0MSDG / ISIN: US8962152091Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 06.11.17 | 26,60 | 26,70 | 26,15 | 26,30 | 85355 |
| 03.11.17 | 26,60 | 26,85 | 26,40 | 26,60 | 122941 |
| 02.11.17 | 26,55 | 26,73 | 26,35 | 26,55 | 152676 |
| 01.11.17 | 26,80 | 27,10 | 26,40 | 26,65 | 114123 |
| 31.10.17 | 26,55 | 26,95 | 26,40 | 26,55 | 147736 |
| 30.10.17 | 27,10 | 27,23 | 26,00 | 26,35 | 184942 |
| 27.10.17 | 27,60 | 27,68 | 26,65 | 27,20 | 161501 |
| 26.10.17 | 26,90 | 28,85 | 26,77 | 27,55 | 95826 |
| 25.10.17 | 27,70 | 28,28 | 27,25 | 27,75 | 81962 |
| 24.10.17 | 27,85 | 28,20 | 27,75 | 27,75 | 98758 |
| 23.10.17 | 28,05 | 28,10 | 27,75 | 27,80 | 55299 |
| 20.10.17 | 28,15 | 28,50 | 27,90 | 28,10 | 188153 |
| 19.10.17 | 28,05 | 28,05 | 27,60 | 27,90 | 109980 |
| 18.10.17 | 27,65 | 28,20 | 27,65 | 28,10 | 147347 |
| 17.10.17 | 27,75 | 27,85 | 27,40 | 27,55 | 96186 |
| 16.10.17 | 28,15 | 28,25 | 27,65 | 27,80 | 97308 |
| 13.10.17 | 27,85 | 28,10 | 27,75 | 27,95 | 88764 |
| 12.10.17 | 27,80 | 28,05 | 27,60 | 27,75 | 103481 |
| 11.10.17 | 27,85 | 28,05 | 27,65 | 27,85 | 85260 |
| 10.10.17 | 27,85 | 27,90 | 27,60 | 27,85 | 145969 |
| 09.10.17 | 27,85 | 28,08 | 27,60 | 27,70 | 110294 |
| 06.10.17 | 27,50 | 27,95 | 27,30 | 27,95 | 127130 |
| 05.10.17 | 27,80 | 28,40 | 27,50 | 27,60 | 114315 |
| 04.10.17 | 27,65 | 27,80 | 27,52 | 27,70 | 171399 |
| 03.10.17 | 27,60 | 27,85 | 27,20 | 27,65 | 159902 |
