Deutsche Märkte geschlossen

Trio-Tech International (TRT)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,8800-0,0500 (-1,01%)
Börsenschluss: 03:57PM EST
4,8500 -0,09 (-1,82%)
Nachbörse: 04:06PM EST
Zeitraum:
09. Dez. 2022 - 09. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20234,86004,99004,86004,88004,88007.100
07. Dez. 20234,90005,04004,85004,93004,930014.100
06. Dez. 20234,92005,03004,88005,03005,03009.300
05. Dez. 20234,90004,99004,85004,95004,95006.400
04. Dez. 20235,00005,07004,90004,90004,900012.000
01. Dez. 20234,78005,34004,76005,10005,100052.000
30. Nov. 20234,94004,99004,83004,89004,890010.600
29. Nov. 20235,04005,19004,84004,93004,930012.200
28. Nov. 20235,00005,29004,90005,01005,010020.900
27. Nov. 20234,82005,05004,80004,90004,900075.200
24. Nov. 20234,95005,13004,91005,07005,070020.000
22. Nov. 20235,17005,17004,92005,05005,050028.600
21. Nov. 20235,07005,29005,07005,11005,110045.100
20. Nov. 20235,33005,65005,08005,22005,2200131.600
17. Nov. 20235,57005,98005,03005,35005,3500317.200
16. Nov. 20236,07007,05006,07006,89006,890038.500
15. Nov. 20236,33006,46006,06006,06006,060015.900
14. Nov. 20235,86006,36005,82006,10006,10007.900
13. Nov. 20235,81006,04005,77005,86005,860030.000
10. Nov. 20236,01006,46005,99006,22006,22007.900
09. Nov. 20235,70006,02005,70006,01006,01006.700
08. Nov. 20235,57005,85005,56005,66005,660024.700
07. Nov. 20235,99006,23005,50005,57005,570022.800
06. Nov. 20236,33006,70005,91005,99005,990060.800
03. Nov. 20236,50006,84006,43006,45006,450010.600
02. Nov. 20236,64006,94006,34006,42006,420018.500
01. Nov. 20236,81006,98006,43006,45006,45006.900
31. Okt. 20236,98007,00006,81006,81006,81004.200
30. Okt. 20237,02007,04006,59006,96006,960011.300
27. Okt. 20236,75007,03006,75006,87006,870018.300
26. Okt. 20236,87007,07006,70006,89006,89007.100
25. Okt. 20236,77007,26006,77006,87006,870024.400
24. Okt. 20236,56007,00006,54006,99006,990061.100
23. Okt. 20236,39006,60006,26006,60006,600021.300
20. Okt. 20236,19006,59006,14006,44006,440051.200
19. Okt. 20237,01007,04006,02006,11006,110060.000
18. Okt. 20237,11007,34007,00007,02007,020019.100
17. Okt. 20237,23007,23006,96007,13007,130015.200
16. Okt. 20237,00007,31006,79007,04007,040022.700
13. Okt. 20237,21007,21006,82006,82006,820014.100
12. Okt. 20237,42007,50006,91007,11007,110044.200
11. Okt. 20237,50007,60007,34007,34007,340016.500
10. Okt. 20237,74007,74007,21007,50007,500043.500
09. Okt. 20237,60008,00007,53008,00008,000022.100
06. Okt. 20237,34007,85007,24007,65007,650045.800
05. Okt. 20237,60007,73007,21007,40007,400034.700
04. Okt. 20237,40007,85007,10007,60007,600051.800
03. Okt. 20237,35007,40006,91007,35007,350057.100
02. Okt. 20237,10007,40006,96007,30007,300058.400
29. Sept. 20236,84007,15006,65007,00007,000048.800
28. Sept. 20236,35006,92006,30006,84006,8400109.000
27. Sept. 20238,22008,28005,28006,29006,2900306.900
26. Sept. 20238,25008,45007,85008,20008,200093.400
25. Sept. 20237,70008,62007,42008,14008,1400131.700
22. Sept. 20237,20007,65007,10007,39007,390067.800
21. Sept. 20236,88007,60006,83007,10007,1000151.800
20. Sept. 20236,48006,74006,12006,73006,7300192.400
19. Sept. 20235,78006,24005,62006,06006,060036.800
18. Sept. 20236,02006,02005,66005,77005,770016.300
15. Sept. 20236,15006,28005,62006,00006,000021.400
14. Sept. 20236,36006,50006,15006,15006,15004.900
13. Sept. 20236,12006,30006,11006,16006,16003.500
12. Sept. 20236,24006,34006,12006,21006,21001.900
11. Sept. 20236,98006,98006,21006,21006,210012.100
08. Sept. 20236,72006,80006,56006,56006,56002.600
07. Sept. 20236,95006,95006,58006,72006,720010.200
06. Sept. 20236,77006,85006,77006,85006,85002.500
05. Sept. 20236,94006,95006,75006,76006,760011.500
01. Sept. 20236,91006,91006,73006,75006,75006.800
31. Aug. 20236,91006,95006,75006,90006,90009.400
30. Aug. 20236,84006,95006,80006,80006,800014.300
29. Aug. 20236,70006,94006,65006,84006,840023.400
28. Aug. 20236,35006,70006,31006,65006,650031.700
25. Aug. 20236,23006,25006,23006,25006,25002.300
24. Aug. 20236,48006,48006,30006,38006,38003.700
23. Aug. 20236,44006,48006,28006,41006,41005.900
22. Aug. 20236,28006,40006,23006,33006,33003.500
21. Aug. 20236,35006,51006,35006,51006,51008.800
18. Aug. 20236,27006,29006,27006,29006,2900500
17. Aug. 20236,27006,30006,26006,28006,28007.200
16. Aug. 20236,33006,34006,28006,34006,34005.500
15. Aug. 20236,22006,32006,22006,23006,23008.300
14. Aug. 20236,44006,47006,21006,29006,290011.400
11. Aug. 20236,47006,47006,31006,39006,39005.400
10. Aug. 20236,50006,53006,20006,36006,360010.900
09. Aug. 20236,39006,49006,20006,33006,33007.300
08. Aug. 20236,70006,70006,27006,50006,500027.500
07. Aug. 20236,33006,75006,32006,73006,730026.400
04. Aug. 20236,30006,50006,28006,35006,350018.300
03. Aug. 20235,72006,39005,72006,27006,270038.100
02. Aug. 20235,94005,95005,72005,72005,72007.900
01. Aug. 20235,91005,91005,63005,73005,73007.300
31. Juli 20235,50005,75005,48005,70005,700018.500
28. Juli 20235,26005,45005,11005,40005,400014.300
27. Juli 20235,44005,47005,26005,26005,26004.200
26. Juli 20235,38005,39005,25005,39005,39006.200
25. Juli 20235,61005,66005,38005,49005,490016.100
24. Juli 20235,14005,69005,14005,60005,600049.300
21. Juli 20235,18005,18005,06005,06005,06004.900
20. Juli 20235,20005,20005,09005,09005,09003.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...