25,505$
-2,07%
Echtzeit-Aktienkurs Triton International Limited
Bid:
Ask:
Aktienkurse zur Triton International Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2024 | 26,05 | 26,05 | 26,05 | 26,05 | -0,10% | 2.000,00 |
| 28.05.2024 | 26,07 | 26,07 | 26,07 | 26,07 | 1,20% | 11.800,00 |
| 23.05.2024 | 25,76 | 25,76 | 25,76 | 25,76 | -0,16% | 177,00 |
| 20.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,86% | 12.900,00 |
| 24.04.2024 | 25,58 | 25,58 | 25,58 | 25,58 | 0,08% | 800,00 |
| 23.04.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 0,24% | 250,00 |
| 18.04.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,59% | 260,00 |
| 12.04.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -0,98% | 600,00 |
| 08.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,15% | 10.990,00 |
| 02.04.2024 | 25,31 | 25,31 | 25,31 | 25,31 | 0,16% | 273,00 |
| 28.03.2024 | 25,27 | 25,27 | 25,27 | 25,27 | -0,39% | 674,00 |
| 27.03.2024 | 25,40 | 25,40 | 25,35 | 25,37 | -0,28% | 867,00 |
| 26.03.2024 | 25,44 | 25,44 | 25,44 | 25,44 | 0,04% | 180,00 |
| 22.03.2024 | 25,44 | 25,44 | 25,43 | 25,43 | 0,15% | 101,00 |
| 21.03.2024 | 25,43 | 25,43 | 25,38 | 25,39 | -0,21% | 8.417,00 |
| 20.03.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -0,53% | 102,00 |
| 19.03.2024 | 25,32 | 25,58 | 25,29 | 25,58 | 1,03% | 1.400,00 |
| 18.03.2024 | 25,42 | 25,43 | 25,31 | 25,32 | -0,31% | 7.557,00 |
| 15.03.2024 | 25,50 | 25,50 | 25,40 | 25,40 | -0,31% | 328,00 |
| 14.03.2024 | 25,46 | 25,59 | 25,46 | 25,48 | 0,24% | 308,00 |
| 13.03.2024 | 25,49 | 25,66 | 25,42 | 25,42 | -1,09% | 2.955,00 |
| 12.03.2024 | 25,55 | 25,88 | 25,55 | 25,70 | 0,86% | 769,00 |
| 11.03.2024 | 25,42 | 25,84 | 25,42 | 25,48 | -0,36% | 947,00 |
| 08.03.2024 | 25,52 | 25,77 | 25,44 | 25,57 | -0,18% | 10.921,00 |
| 07.03.2024 | 25,55 | 25,62 | 25,55 | 25,62 | -1,20% | 1.321,00 |
| 06.03.2024 | 25,91 | 25,97 | 25,91 | 25,93 | 0,14% | 1.383,00 |
| 05.03.2024 | 26,20 | 26,20 | 25,79 | 25,90 | 0,21% | 1.149,00 |
| 04.03.2024 | 25,80 | 25,84 | 25,80 | 25,84 | 0,24% | 1.176,00 |
| 01.03.2024 | 25,86 | 25,86 | 25,78 | 25,78 | -0,09% | 765,00 |
| 29.02.2024 | 25,86 | 25,86 | 25,75 | 25,80 | -0,27% | 5.374,00 |
| 04.09.2020 | 25,86 | 26,00 | 25,44 | 25,87 | -2,34% | 2.109,00 |
| 03.09.2020 | 26,50 | 26,50 | 26,21 | 26,49 | -0,04% | 1.300,00 |
| 02.09.2020 | 26,48 | 26,50 | 26,35 | 26,50 | 0,11% | 777,00 |
| 01.09.2020 | 26,72 | 26,72 | 26,38 | 26,47 | -0,86% | 3.895,00 |
| 31.08.2020 | 26,70 | 26,70 | 26,70 | 26,70 | -0,19% | 600,00 |
| 28.08.2020 | 26,80 | 26,80 | 26,62 | 26,75 | -0,93% | 5.404,00 |
| 27.08.2020 | 26,36 | 27,24 | 26,36 | 27,00 | 1,89% | 5.126,00 |
| 26.08.2020 | 27,00 | 27,00 | 26,49 | 26,50 | 0,57% | 2.066,00 |
| 25.08.2020 | 27,00 | 27,00 | 26,14 | 26,35 | 0,15% | 1.241,00 |
| 24.08.2020 | 26,25 | 26,37 | 26,25 | 26,31 | 0,24% | 1.052,00 |
| 21.08.2020 | 26,25 | 26,25 | 26,20 | 26,25 | 0,18% | 634,00 |
| 20.08.2020 | 26,03 | 26,25 | 26,03 | 26,20 | -1,09% | 619,00 |
| 19.08.2020 | 26,00 | 26,49 | 26,00 | 26,49 | 1,46% | 1.704,00 |
| 18.08.2020 | 25,90 | 26,19 | 25,90 | 26,11 | 0,54% | 2.987,00 |
| 17.08.2020 | 26,13 | 26,13 | 25,81 | 25,97 | 1,16% | 1.493,00 |
| 14.08.2020 | 25,48 | 25,73 | 25,40 | 25,67 | 0,68% | 2.188,00 |
| 13.08.2020 | 25,43 | 25,52 | 25,35 | 25,50 | 0,28% | 1.656,00 |
| 12.08.2020 | 25,29 | 25,43 | 25,09 | 25,43 | 0,87% | 1.239,00 |
| 11.08.2020 | 25,21 | 25,21 | 25,20 | 25,21 | 0,04% | 1.326,00 |
| 10.08.2020 | 25,03 | 25,29 | 25,03 | 25,20 | 0,56% | 2.122,00 |
| 07.08.2020 | 25,25 | 25,25 | 25,02 | 25,06 | -0,87% | 2.204,00 |
| 06.08.2020 | 25,16 | 25,28 | 25,00 | 25,28 | 0,66% | 2.135,00 |
| 05.08.2020 | 25,46 | 25,50 | 25,00 | 25,11 | 0,05% | 3.347,00 |
| 04.08.2020 | 25,09 | 25,10 | 25,09 | 25,10 | 0,04% | 1.761,00 |
| 03.08.2020 | 25,09 | 25,09 | 25,06 | 25,09 | 0,64% | 1.025,00 |
| 31.07.2020 | 24,85 | 25,11 | 24,77 | 24,93 | 0,28% | 6.007,00 |
| 30.07.2020 | 25,00 | 25,00 | 24,86 | 24,86 | -0,88% | 1.578,00 |
| 29.07.2020 | 25,10 | 25,10 | 25,04 | 25,08 | -0,08% | 4.775,00 |
| 28.07.2020 | 25,05 | 25,10 | 25,00 | 25,10 | 0,00% | 1.575,00 |
| 27.07.2020 | 25,30 | 25,39 | 25,02 | 25,10 | 0,08% | 6.622,00 |
| 24.07.2020 | 25,45 | 25,45 | 25,08 | 25,08 | 1,74% | 10.603,00 |
| 23.07.2020 | 24,56 | 24,65 | 24,55 | 24,65 | 0,41% | 2.117,00 |
| 22.07.2020 | 24,55 | 24,55 | 24,10 | 24,55 | -0,65% | 2.411,00 |
| 21.07.2020 | 24,49 | 24,75 | 24,49 | 24,71 | 0,86% | 1.624,00 |
| 20.07.2020 | 24,49 | 24,50 | 24,40 | 24,50 | 0,00% | 1.348,00 |
| 17.07.2020 | 24,43 | 24,50 | 24,38 | 24,50 | 0,74% | 603,00 |
| 16.07.2020 | 24,50 | 24,50 | 24,31 | 24,32 | 0,58% | 977,00 |
| 15.07.2020 | 24,11 | 24,58 | 24,11 | 24,18 | 0,29% | 3.795,00 |
| 14.07.2020 | 24,40 | 24,45 | 24,10 | 24,11 | -1,75% | 4.958,00 |
| 13.07.2020 | 24,68 | 24,68 | 24,21 | 24,54 | 0,37% | 3.233,00 |
| 10.07.2020 | 24,44 | 24,45 | 24,27 | 24,45 | 1,45% | 651,00 |
| 09.07.2020 | 24,55 | 24,55 | 24,10 | 24,10 | -1,75% | 5.868,00 |
| 08.07.2020 | 24,42 | 24,53 | 24,42 | 24,53 | 0,20% | 576,00 |
| 07.07.2020 | 24,72 | 24,72 | 24,41 | 24,48 | -1,49% | 3.990,00 |
| 06.07.2020 | 25,00 | 25,14 | 24,85 | 24,85 | 1,02% | 420,00 |
| 02.07.2020 | 24,53 | 24,60 | 24,45 | 24,60 | 0,82% | 2.248,00 |
| 01.07.2020 | 24,75 | 24,75 | 24,35 | 24,40 | -1,41% | 3.122,00 |
| 30.06.2020 | 24,75 | 24,75 | 24,75 | 24,75 | 0,81% | 105,00 |
| 29.06.2020 | 24,60 | 24,70 | 24,51 | 24,55 | -0,77% | 1.729,00 |
| 26.06.2020 | 24,50 | 24,74 | 24,50 | 24,74 | 0,32% | 2.120,00 |
| 25.06.2020 | 24,99 | 25,00 | 24,50 | 24,66 | -1,32% | 3.709,00 |
| 24.06.2020 | 24,40 | 24,99 | 24,07 | 24,99 | 1,59% | 1.308,00 |
| 23.06.2020 | 24,65 | 24,65 | 24,60 | 24,60 | -0,20% | 415,00 |
| 22.06.2020 | 24,85 | 24,85 | 24,61 | 24,65 | 0,20% | 3.123,00 |
| 19.06.2020 | 24,80 | 24,90 | 24,52 | 24,60 | -0,85% | 724,00 |
| 18.06.2020 | 24,21 | 24,81 | 24,21 | 24,81 | 1,31% | 1.909,00 |
| 17.06.2020 | 24,65 | 24,65 | 24,34 | 24,49 | -0,91% | 1.512,00 |
| 16.06.2020 | 24,99 | 24,99 | 24,72 | 24,72 | 1,29% | 888,00 |
| 15.06.2020 | 24,50 | 24,50 | 24,06 | 24,40 | -0,33% | 598,00 |
| 12.06.2020 | 24,45 | 24,48 | 24,36 | 24,48 | 0,74% | 440,00 |
| 11.06.2020 | 25,00 | 25,00 | 24,06 | 24,30 | -4,33% | 1.795,00 |
| 10.06.2020 | 25,49 | 25,49 | 25,35 | 25,40 | 0,20% | 400,00 |
| 09.06.2020 | 25,43 | 25,43 | 25,35 | 25,35 | 0,58% | 300,00 |
| 08.06.2020 | 25,11 | 25,64 | 25,05 | 25,21 | 0,22% | 2.693,00 |
| 05.06.2020 | 26,19 | 26,19 | 25,00 | 25,15 | -1,68% | 2.519,00 |
| 04.06.2020 | 25,47 | 25,58 | 25,10 | 25,58 | 0,02% | 2.778,00 |
| 03.06.2020 | 25,28 | 25,67 | 25,11 | 25,58 | 2,10% | 1.231,00 |
| 02.06.2020 | 25,00 | 25,10 | 24,90 | 25,05 | 0,48% | 5.585,00 |
| 01.06.2020 | 25,03 | 25,04 | 24,93 | 24,93 | 0,32% | 5.831,00 |
| 29.05.2020 | 24,74 | 24,86 | 24,74 | 24,85 | 0,00% | 736,00 |