TriMas Corp
WKN: A0MSDG / ISIN: US8962152091Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.12.17 | 26,25 | 26,60 | 26,08 | 26,50 | 129092 |
| 11.12.17 | 26,30 | 26,50 | 26,00 | 26,20 | 113449 |
| 08.12.17 | 26,45 | 26,90 | 26,05 | 26,25 | 131484 |
| 07.12.17 | 25,95 | 26,60 | 25,95 | 26,35 | 307461 |
| 06.12.17 | 25,80 | 26,10 | 25,65 | 26,00 | 159713 |
| 05.12.17 | 26,05 | 26,60 | 25,75 | 25,90 | 128266 |
| 04.12.17 | 25,95 | 26,25 | 25,75 | 26,05 | 184637 |
| 01.12.17 | 25,80 | 26,05 | 24,80 | 25,70 | 143949 |
| 30.11.17 | 25,95 | 26,00 | 25,60 | 25,90 | 107826 |
| 29.11.17 | 25,70 | 26,15 | 24,95 | 25,75 | 117259 |
| 28.11.17 | 25,20 | 25,75 | 25,00 | 25,75 | 109412 |
| 27.11.17 | 25,55 | 25,80 | 25,13 | 25,20 | 120811 |
| 24.11.17 | 26,10 | 26,10 | 25,35 | 25,50 | 83672 |
| 22.11.17 | 26,15 | 26,25 | 26,00 | 26,05 | 94979 |
| 21.11.17 | 25,85 | 26,20 | 25,75 | 26,20 | 142188 |
| 20.11.17 | 25,30 | 25,73 | 24,95 | 25,70 | 327592 |
| 17.11.17 | 25,25 | 25,45 | 24,70 | 25,25 | 116765 |
| 16.11.17 | 25,05 | 25,68 | 24,95 | 25,45 | 106117 |
| 15.11.17 | 24,75 | 25,25 | 24,50 | 24,95 | 159739 |
| 14.11.17 | 24,75 | 25,00 | 24,50 | 24,90 | 120405 |
| 13.11.17 | 24,85 | 25,20 | 24,70 | 24,90 | 85291 |
| 10.11.17 | 25,30 | 25,45 | 24,93 | 25,00 | 79237 |
| 09.11.17 | 25,95 | 25,95 | 25,25 | 25,35 | 116766 |
| 08.11.17 | 26,30 | 26,45 | 26,05 | 26,15 | 151487 |
| 07.11.17 | 26,35 | 26,45 | 25,90 | 26,30 | 117984 |
