Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.655,98 -312,23 (-0,76%)
Trio-Tech International (TRT)
NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:57PM EST
Nachbörse:
Zeitraum:
09. Dez. 2022 - 09. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Dez. 2023 | 4,8600 | 4,9900 | 4,8600 | 4,8800 | 4,8800 | 7.100 |
| 07. Dez. 2023 | 4,9000 | 5,0400 | 4,8500 | 4,9300 | 4,9300 | 14.100 |
| 06. Dez. 2023 | 4,9200 | 5,0300 | 4,8800 | 5,0300 | 5,0300 | 9.300 |
| 05. Dez. 2023 | 4,9000 | 4,9900 | 4,8500 | 4,9500 | 4,9500 | 6.400 |
| 04. Dez. 2023 | 5,0000 | 5,0700 | 4,9000 | 4,9000 | 4,9000 | 12.000 |
| 01. Dez. 2023 | 4,7800 | 5,3400 | 4,7600 | 5,1000 | 5,1000 | 52.000 |
| 30. Nov. 2023 | 4,9400 | 4,9900 | 4,8300 | 4,8900 | 4,8900 | 10.600 |
| 29. Nov. 2023 | 5,0400 | 5,1900 | 4,8400 | 4,9300 | 4,9300 | 12.200 |
| 28. Nov. 2023 | 5,0000 | 5,2900 | 4,9000 | 5,0100 | 5,0100 | 20.900 |
| 27. Nov. 2023 | 4,8200 | 5,0500 | 4,8000 | 4,9000 | 4,9000 | 75.200 |
| 24. Nov. 2023 | 4,9500 | 5,1300 | 4,9100 | 5,0700 | 5,0700 | 20.000 |
| 22. Nov. 2023 | 5,1700 | 5,1700 | 4,9200 | 5,0500 | 5,0500 | 28.600 |
| 21. Nov. 2023 | 5,0700 | 5,2900 | 5,0700 | 5,1100 | 5,1100 | 45.100 |
| 20. Nov. 2023 | 5,3300 | 5,6500 | 5,0800 | 5,2200 | 5,2200 | 131.600 |
| 17. Nov. 2023 | 5,5700 | 5,9800 | 5,0300 | 5,3500 | 5,3500 | 317.200 |
| 16. Nov. 2023 | 6,0700 | 7,0500 | 6,0700 | 6,8900 | 6,8900 | 38.500 |
| 15. Nov. 2023 | 6,3300 | 6,4600 | 6,0600 | 6,0600 | 6,0600 | 15.900 |
| 14. Nov. 2023 | 5,8600 | 6,3600 | 5,8200 | 6,1000 | 6,1000 | 7.900 |
| 13. Nov. 2023 | 5,8100 | 6,0400 | 5,7700 | 5,8600 | 5,8600 | 30.000 |
| 10. Nov. 2023 | 6,0100 | 6,4600 | 5,9900 | 6,2200 | 6,2200 | 7.900 |
| 09. Nov. 2023 | 5,7000 | 6,0200 | 5,7000 | 6,0100 | 6,0100 | 6.700 |
| 08. Nov. 2023 | 5,5700 | 5,8500 | 5,5600 | 5,6600 | 5,6600 | 24.700 |
| 07. Nov. 2023 | 5,9900 | 6,2300 | 5,5000 | 5,5700 | 5,5700 | 22.800 |
| 06. Nov. 2023 | 6,3300 | 6,7000 | 5,9100 | 5,9900 | 5,9900 | 60.800 |
| 03. Nov. 2023 | 6,5000 | 6,8400 | 6,4300 | 6,4500 | 6,4500 | 10.600 |
| 02. Nov. 2023 | 6,6400 | 6,9400 | 6,3400 | 6,4200 | 6,4200 | 18.500 |
| 01. Nov. 2023 | 6,8100 | 6,9800 | 6,4300 | 6,4500 | 6,4500 | 6.900 |
| 31. Okt. 2023 | 6,9800 | 7,0000 | 6,8100 | 6,8100 | 6,8100 | 4.200 |
| 30. Okt. 2023 | 7,0200 | 7,0400 | 6,5900 | 6,9600 | 6,9600 | 11.300 |
| 27. Okt. 2023 | 6,7500 | 7,0300 | 6,7500 | 6,8700 | 6,8700 | 18.300 |
| 26. Okt. 2023 | 6,8700 | 7,0700 | 6,7000 | 6,8900 | 6,8900 | 7.100 |
| 25. Okt. 2023 | 6,7700 | 7,2600 | 6,7700 | 6,8700 | 6,8700 | 24.400 |
| 24. Okt. 2023 | 6,5600 | 7,0000 | 6,5400 | 6,9900 | 6,9900 | 61.100 |
| 23. Okt. 2023 | 6,3900 | 6,6000 | 6,2600 | 6,6000 | 6,6000 | 21.300 |
| 20. Okt. 2023 | 6,1900 | 6,5900 | 6,1400 | 6,4400 | 6,4400 | 51.200 |
| 19. Okt. 2023 | 7,0100 | 7,0400 | 6,0200 | 6,1100 | 6,1100 | 60.000 |
| 18. Okt. 2023 | 7,1100 | 7,3400 | 7,0000 | 7,0200 | 7,0200 | 19.100 |
| 17. Okt. 2023 | 7,2300 | 7,2300 | 6,9600 | 7,1300 | 7,1300 | 15.200 |
| 16. Okt. 2023 | 7,0000 | 7,3100 | 6,7900 | 7,0400 | 7,0400 | 22.700 |
| 13. Okt. 2023 | 7,2100 | 7,2100 | 6,8200 | 6,8200 | 6,8200 | 14.100 |
| 12. Okt. 2023 | 7,4200 | 7,5000 | 6,9100 | 7,1100 | 7,1100 | 44.200 |
| 11. Okt. 2023 | 7,5000 | 7,6000 | 7,3400 | 7,3400 | 7,3400 | 16.500 |
| 10. Okt. 2023 | 7,7400 | 7,7400 | 7,2100 | 7,5000 | 7,5000 | 43.500 |
| 09. Okt. 2023 | 7,6000 | 8,0000 | 7,5300 | 8,0000 | 8,0000 | 22.100 |
| 06. Okt. 2023 | 7,3400 | 7,8500 | 7,2400 | 7,6500 | 7,6500 | 45.800 |
| 05. Okt. 2023 | 7,6000 | 7,7300 | 7,2100 | 7,4000 | 7,4000 | 34.700 |
| 04. Okt. 2023 | 7,4000 | 7,8500 | 7,1000 | 7,6000 | 7,6000 | 51.800 |
| 03. Okt. 2023 | 7,3500 | 7,4000 | 6,9100 | 7,3500 | 7,3500 | 57.100 |
| 02. Okt. 2023 | 7,1000 | 7,4000 | 6,9600 | 7,3000 | 7,3000 | 58.400 |
| 29. Sept. 2023 | 6,8400 | 7,1500 | 6,6500 | 7,0000 | 7,0000 | 48.800 |
| 28. Sept. 2023 | 6,3500 | 6,9200 | 6,3000 | 6,8400 | 6,8400 | 109.000 |
| 27. Sept. 2023 | 8,2200 | 8,2800 | 5,2800 | 6,2900 | 6,2900 | 306.900 |
| 26. Sept. 2023 | 8,2500 | 8,4500 | 7,8500 | 8,2000 | 8,2000 | 93.400 |
| 25. Sept. 2023 | 7,7000 | 8,6200 | 7,4200 | 8,1400 | 8,1400 | 131.700 |
| 22. Sept. 2023 | 7,2000 | 7,6500 | 7,1000 | 7,3900 | 7,3900 | 67.800 |
| 21. Sept. 2023 | 6,8800 | 7,6000 | 6,8300 | 7,1000 | 7,1000 | 151.800 |
| 20. Sept. 2023 | 6,4800 | 6,7400 | 6,1200 | 6,7300 | 6,7300 | 192.400 |
| 19. Sept. 2023 | 5,7800 | 6,2400 | 5,6200 | 6,0600 | 6,0600 | 36.800 |
| 18. Sept. 2023 | 6,0200 | 6,0200 | 5,6600 | 5,7700 | 5,7700 | 16.300 |
| 15. Sept. 2023 | 6,1500 | 6,2800 | 5,6200 | 6,0000 | 6,0000 | 21.400 |
| 14. Sept. 2023 | 6,3600 | 6,5000 | 6,1500 | 6,1500 | 6,1500 | 4.900 |
| 13. Sept. 2023 | 6,1200 | 6,3000 | 6,1100 | 6,1600 | 6,1600 | 3.500 |
| 12. Sept. 2023 | 6,2400 | 6,3400 | 6,1200 | 6,2100 | 6,2100 | 1.900 |
| 11. Sept. 2023 | 6,9800 | 6,9800 | 6,2100 | 6,2100 | 6,2100 | 12.100 |
| 08. Sept. 2023 | 6,7200 | 6,8000 | 6,5600 | 6,5600 | 6,5600 | 2.600 |
| 07. Sept. 2023 | 6,9500 | 6,9500 | 6,5800 | 6,7200 | 6,7200 | 10.200 |
| 06. Sept. 2023 | 6,7700 | 6,8500 | 6,7700 | 6,8500 | 6,8500 | 2.500 |
| 05. Sept. 2023 | 6,9400 | 6,9500 | 6,7500 | 6,7600 | 6,7600 | 11.500 |
| 01. Sept. 2023 | 6,9100 | 6,9100 | 6,7300 | 6,7500 | 6,7500 | 6.800 |
| 31. Aug. 2023 | 6,9100 | 6,9500 | 6,7500 | 6,9000 | 6,9000 | 9.400 |
| 30. Aug. 2023 | 6,8400 | 6,9500 | 6,8000 | 6,8000 | 6,8000 | 14.300 |
| 29. Aug. 2023 | 6,7000 | 6,9400 | 6,6500 | 6,8400 | 6,8400 | 23.400 |
| 28. Aug. 2023 | 6,3500 | 6,7000 | 6,3100 | 6,6500 | 6,6500 | 31.700 |
| 25. Aug. 2023 | 6,2300 | 6,2500 | 6,2300 | 6,2500 | 6,2500 | 2.300 |
| 24. Aug. 2023 | 6,4800 | 6,4800 | 6,3000 | 6,3800 | 6,3800 | 3.700 |
| 23. Aug. 2023 | 6,4400 | 6,4800 | 6,2800 | 6,4100 | 6,4100 | 5.900 |
| 22. Aug. 2023 | 6,2800 | 6,4000 | 6,2300 | 6,3300 | 6,3300 | 3.500 |
| 21. Aug. 2023 | 6,3500 | 6,5100 | 6,3500 | 6,5100 | 6,5100 | 8.800 |
| 18. Aug. 2023 | 6,2700 | 6,2900 | 6,2700 | 6,2900 | 6,2900 | 500 |
| 17. Aug. 2023 | 6,2700 | 6,3000 | 6,2600 | 6,2800 | 6,2800 | 7.200 |
| 16. Aug. 2023 | 6,3300 | 6,3400 | 6,2800 | 6,3400 | 6,3400 | 5.500 |
| 15. Aug. 2023 | 6,2200 | 6,3200 | 6,2200 | 6,2300 | 6,2300 | 8.300 |
| 14. Aug. 2023 | 6,4400 | 6,4700 | 6,2100 | 6,2900 | 6,2900 | 11.400 |
| 11. Aug. 2023 | 6,4700 | 6,4700 | 6,3100 | 6,3900 | 6,3900 | 5.400 |
| 10. Aug. 2023 | 6,5000 | 6,5300 | 6,2000 | 6,3600 | 6,3600 | 10.900 |
| 09. Aug. 2023 | 6,3900 | 6,4900 | 6,2000 | 6,3300 | 6,3300 | 7.300 |
| 08. Aug. 2023 | 6,7000 | 6,7000 | 6,2700 | 6,5000 | 6,5000 | 27.500 |
| 07. Aug. 2023 | 6,3300 | 6,7500 | 6,3200 | 6,7300 | 6,7300 | 26.400 |
| 04. Aug. 2023 | 6,3000 | 6,5000 | 6,2800 | 6,3500 | 6,3500 | 18.300 |
| 03. Aug. 2023 | 5,7200 | 6,3900 | 5,7200 | 6,2700 | 6,2700 | 38.100 |
| 02. Aug. 2023 | 5,9400 | 5,9500 | 5,7200 | 5,7200 | 5,7200 | 7.900 |
| 01. Aug. 2023 | 5,9100 | 5,9100 | 5,6300 | 5,7300 | 5,7300 | 7.300 |
| 31. Juli 2023 | 5,5000 | 5,7500 | 5,4800 | 5,7000 | 5,7000 | 18.500 |
| 28. Juli 2023 | 5,2600 | 5,4500 | 5,1100 | 5,4000 | 5,4000 | 14.300 |
| 27. Juli 2023 | 5,4400 | 5,4700 | 5,2600 | 5,2600 | 5,2600 | 4.200 |
| 26. Juli 2023 | 5,3800 | 5,3900 | 5,2500 | 5,3900 | 5,3900 | 6.200 |
| 25. Juli 2023 | 5,6100 | 5,6600 | 5,3800 | 5,4900 | 5,4900 | 16.100 |
| 24. Juli 2023 | 5,1400 | 5,6900 | 5,1400 | 5,6000 | 5,6000 | 49.300 |
| 21. Juli 2023 | 5,1800 | 5,1800 | 5,0600 | 5,0600 | 5,0600 | 4.900 |
| 20. Juli 2023 | 5,2000 | 5,2000 | 5,0900 | 5,0900 | 5,0900 | 3.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
