TRT - Trio-Tech International

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Juni 20234,92004,97004,83004,84004,84002.500
08. Juni 20234,84004,96004,83004,96004,96008.000
07. Juni 20234,91004,91004,84004,84004,84003.100
06. Juni 20234,86004,91004,64004,83004,83003.500
05. Juni 20234,75004,80004,63004,64004,64005.000
02. Juni 20235,03005,03004,77004,82004,82005.700
01. Juni 20235,00005,03004,84004,95004,95009.400
31. Mai 20234,86004,97004,78004,97004,97002.600
30. Mai 20234,79005,01004,79004,96004,960010.600
26. Mai 20234,61004,85004,54004,79004,790032.200
25. Mai 20234,52004,70004,48004,63004,630022.100
24. Mai 20234,48004,53004,48004,48004,4800800
23. Mai 20234,48004,56004,48004,56004,56001.200
22. Mai 20234,49004,58004,47004,48004,48009.600
19. Mai 20234,41004,50004,41004,47004,47005.200
18. Mai 20234,37004,48004,30004,42004,420013.500
17. Mai 20234,35004,35004,31004,31004,31003.100
16. Mai 20234,35004,35004,31004,31004,31003.300
15. Mai 20234,20004,36004,20004,34004,34007.200
12. Mai 20234,26004,37004,26004,37004,37005.300
11. Mai 20234,25004,35004,25004,31004,31001.000
10. Mai 20234,39004,40004,26004,26004,26002.300
09. Mai 20234,36004,37004,25004,37004,37004.100
08. Mai 20234,32004,40004,31004,31004,31002.100
05. Mai 20234,25004,36004,20004,36004,36003.200
04. Mai 20234,26004,30004,24004,30004,30009.200
03. Mai 20234,33004,33004,25004,30004,30003.100
02. Mai 20234,30004,34004,25004,32004,32001.800
01. Mai 20234,25004,30004,25004,28004,28003.300
28. Apr. 20234,22004,35004,21004,34004,34006.800
27. Apr. 20234,25004,37004,19004,36004,36008.800
26. Apr. 20234,27004,40004,27004,30004,30002.300
25. Apr. 20234,40004,47004,27004,30004,300010.900
24. Apr. 20234,46004,49004,46004,49004,49001.300
21. Apr. 20234,51004,52004,45004,50004,50006.700
20. Apr. 20234,55004,55004,45004,45004,45001.400
19. Apr. 20234,46004,46004,45004,45004,4500800
18. Apr. 20234,51004,63004,50004,57004,57002.200
17. Apr. 20234,66004,66004,50004,60004,60004.600
14. Apr. 20234,51004,63004,50004,51004,51003.300
13. Apr. 20234,41004,69004,41004,55004,55004.000
12. Apr. 20234,52004,52004,50004,50004,50001.300
11. Apr. 20234,74004,74004,45004,52004,520010.700
10. Apr. 20234,75004,75004,52004,57004,57002.400
06. Apr. 20234,75004,75004,61004,65004,65001.600
05. Apr. 20234,80004,80004,65004,71004,71007.300
04. Apr. 20234,73004,74004,47004,74004,74004.400
03. Apr. 20234,65004,68004,65004,68004,6800900
31. März 20234,67004,70004,67004,70004,70004.300
30. März 20234,60004,65004,45004,52004,52003.900
29. März 20234,55004,64004,55004,59004,59002.500
28. März 20234,73004,74004,73004,74004,74003.300
27. März 20234,55004,61004,51004,61004,61002.100
24. März 20234,58004,63004,56004,61004,61002.300
23. März 20234,59004,60004,55004,59004,59004.700
22. März 20234,43004,58004,43004,58004,58006.400
21. März 20234,65004,65004,47004,57004,570011.100
20. März 20234,72004,76004,55004,55004,550017.000
17. März 20234,66004,77004,55004,74004,740016.400
16. März 20234,60004,67004,55004,55004,550013.700
15. März 20234,51004,79004,51004,60004,600012.300
14. März 20234,61004,61004,42004,42004,42002.600
13. März 20234,40004,62004,40004,61004,61003.200
10. März 20234,62004,82004,50004,52004,52002.100
09. März 20234,52004,55004,50004,55004,55001.200
08. März 20234,71004,79004,63004,69004,69002.500
07. März 20234,74004,83004,73004,83004,83007.500
06. März 20234,58004,68004,58004,66004,66004.200
03. März 20234,55004,59004,47004,58004,58006.100
02. März 20234,45004,53004,39004,41004,410018.400
01. März 20234,47004,56004,45004,45004,45001.200
28. Feb. 20234,56004,56004,50004,50004,50003.200
27. Feb. 20234,59004,60004,46004,51004,51007.700
24. Feb. 20234,46004,52004,45004,52004,52002.900
23. Feb. 20234,46004,52004,45004,52004,52001.500
22. Feb. 20234,43004,45004,39004,44004,44006.600
21. Feb. 20234,42004,54004,38004,41004,41003.600
17. Feb. 20234,40004,43004,40004,43004,43001.700
16. Feb. 20234,42004,50004,42004,50004,50002.200
15. Feb. 20234,50004,51004,28004,48004,480016.100
14. Feb. 20234,53004,55004,50004,52004,52003.300
13. Feb. 20234,40004,62004,40004,51004,510010.700
10. Feb. 20234,70004,70004,35004,54004,540061.400
09. Feb. 20235,15005,15004,95004,95004,95003.800
08. Feb. 20235,05005,24005,05005,10005,10005.800
07. Feb. 20235,08005,08005,08005,08005,0800300
06. Feb. 20235,08005,24005,08005,24005,24005.100
03. Feb. 20235,17005,25005,16005,22005,22002.300
02. Feb. 20235,15005,25005,13005,25005,25005.000
01. Feb. 20235,12005,15005,08005,15005,15004.700
31. Jan. 20235,19005,19005,00005,15005,150013.400
30. Jan. 20234,84005,15004,84005,14005,14002.500
27. Jan. 20234,70005,02004,70005,00005,000022.900
26. Jan. 20234,73004,80004,68004,80004,80006.900
25. Jan. 20234,78004,78004,68004,73004,73006.200
24. Jan. 20234,87004,89004,69004,78004,78005.300
23. Jan. 20234,72004,94004,68004,82004,82009.900
20. Jan. 20234,69004,69004,60004,68004,68001.700
19. Jan. 20234,52004,69004,52004,69004,690013.200
18. Jan. 20234,61004,66004,47004,48004,48006.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...