64,230$
2,72%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 62,13 | 64,81 | 62,13 | 64,19 | 2,65% | 293.339,00 |
| 16.12.2025 | 62,26 | 64,04 | 61,93 | 62,53 | 0,43% | 293.859,00 |
| 15.12.2025 | 61,89 | 63,50 | 60,92 | 62,26 | 2,23% | 453.315,00 |
| 12.12.2025 | 61,94 | 63,09 | 60,81 | 60,90 | -2,22% | 216.482,00 |
| 11.12.2025 | 61,78 | 63,55 | 61,78 | 62,28 | 1,35% | 250.427,00 |
| 10.12.2025 | 58,45 | 62,39 | 57,45 | 61,45 | 5,29% | 236.758,00 |
| 09.12.2025 | 60,64 | 61,50 | 58,34 | 58,36 | -3,73% | 186.649,00 |
| 08.12.2025 | 61,67 | 63,01 | 60,62 | 60,62 | -1,13% | 197.739,00 |
| 05.12.2025 | 60,61 | 61,79 | 60,21 | 61,31 | 0,38% | 222.021,00 |
| 04.12.2025 | 59,46 | 61,20 | 58,79 | 61,08 | 1,63% | 188.988,00 |
| 03.12.2025 | 56,03 | 60,32 | 55,86 | 60,10 | 7,40% | 310.746,00 |
| 02.12.2025 | 55,94 | 57,26 | 54,22 | 55,96 | 0,67% | 197.585,00 |
| 01.12.2025 | 54,50 | 56,71 | 54,43 | 55,59 | 1,79% | 160.157,00 |
| 28.11.2025 | 54,73 | 55,40 | 54,02 | 54,61 | -0,51% | 82.272,00 |
| 26.11.2025 | 55,18 | 56,35 | 54,44 | 54,89 | -1,77% | 274.475,00 |
| 25.11.2025 | 53,96 | 56,66 | 53,96 | 55,88 | 4,39% | 235.425,00 |
| 24.11.2025 | 53,55 | 54,47 | 52,94 | 53,53 | -0,04% | 180.644,00 |
| 21.11.2025 | 51,43 | 53,72 | 51,20 | 53,55 | 5,83% | 266.830,00 |
| 20.11.2025 | 50,99 | 52,78 | 49,27 | 50,60 | 0,06% | 169.564,00 |
| 19.11.2025 | 51,00 | 51,58 | 49,73 | 50,57 | -0,63% | 299.728,00 |
| 18.11.2025 | 49,95 | 51,18 | 49,95 | 50,89 | 0,65% | 197.978,00 |
| 17.11.2025 | 52,18 | 52,87 | 50,56 | 50,56 | -3,53% | 290.013,00 |
| 14.11.2025 | 52,80 | 52,86 | 51,91 | 52,41 | -1,11% | 126.549,00 |
| 13.11.2025 | 53,73 | 54,05 | 51,87 | 53,00 | -2,38% | 211.036,00 |
| 12.11.2025 | 54,28 | 55,95 | 54,09 | 54,29 | 0,09% | 198.573,00 |
| 11.11.2025 | 53,90 | 54,73 | 53,30 | 54,24 | 1,27% | 210.761,00 |
| 10.11.2025 | 53,99 | 54,65 | 52,37 | 53,56 | -0,56% | 194.387,00 |
| 07.11.2025 | 53,71 | 54,37 | 52,52 | 53,86 | 0,06% | 339.711,00 |
| 06.11.2025 | 53,69 | 54,36 | 52,83 | 53,83 | -0,72% | 287.758,00 |
| 05.11.2025 | 54,83 | 55,16 | 53,54 | 54,22 | 0,02% | 140.677,00 |
| 04.11.2025 | 54,47 | 54,97 | 53,18 | 54,21 | -0,90% | 187.868,00 |
| 03.11.2025 | 53,52 | 54,92 | 53,18 | 54,70 | 0,44% | 192.214,00 |
| 31.10.2025 | 54,14 | 54,55 | 53,03 | 54,46 | -0,35% | 205.493,00 |
| 30.10.2025 | 55,13 | 56,63 | 54,10 | 54,65 | -2,18% | 154.481,00 |
| 29.10.2025 | 58,16 | 59,24 | 55,40 | 55,87 | -4,85% | 181.991,00 |
| 28.10.2025 | 59,23 | 60,02 | 58,41 | 58,72 | -1,38% | 160.506,00 |
| 27.10.2025 | 59,56 | 60,61 | 59,44 | 59,54 | -0,30% | 209.716,00 |
| 24.10.2025 | 58,29 | 60,78 | 58,00 | 59,72 | 4,15% | 235.134,00 |
| 23.10.2025 | 60,56 | 61,10 | 57,11 | 57,34 | -5,97% | 270.273,00 |
| 22.10.2025 | 60,31 | 61,26 | 59,50 | 60,98 | 1,57% | 366.095,00 |
| 21.10.2025 | 57,60 | 60,26 | 57,57 | 60,04 | 3,20% | 326.508,00 |
| 20.10.2025 | 55,78 | 59,07 | 54,56 | 58,18 | 10,36% | 639.527,00 |
| 17.10.2025 | 51,59 | 53,44 | 50,20 | 52,72 | 2,79% | 394.564,00 |
| 16.10.2025 | 48,69 | 53,72 | 47,00 | 51,29 | 7,10% | 890.289,00 |
| 15.10.2025 | 48,59 | 48,87 | 46,75 | 47,89 | -0,93% | 282.853,00 |
| 14.10.2025 | 46,65 | 48,82 | 46,65 | 48,34 | 2,35% | 282.831,00 |
| 13.10.2025 | 47,70 | 47,81 | 46,43 | 47,23 | 0,60% | 189.484,00 |
| 10.10.2025 | 48,77 | 49,47 | 46,89 | 46,95 | -3,02% | 207.112,00 |
| 09.10.2025 | 48,57 | 48,72 | 47,41 | 48,41 | -0,33% | 204.338,00 |
| 08.10.2025 | 48,36 | 48,73 | 47,50 | 48,57 | 0,60% | 226.312,00 |
| 07.10.2025 | 48,80 | 50,06 | 48,24 | 48,28 | -0,74% | 162.384,00 |
| 06.10.2025 | 49,74 | 50,14 | 48,28 | 48,64 | -0,69% | 281.874,00 |
| 03.10.2025 | 48,78 | 50,09 | 48,78 | 48,98 | 1,18% | 24.312,00 |
| 02.10.2025 | 47,55 | 49,12 | 47,41 | 48,41 | 1,30% | 228.988,00 |
| 01.10.2025 | 49,74 | 50,10 | 47,79 | 47,79 | -4,50% | 189.739,00 |
| 30.09.2025 | 50,53 | 51,28 | 48,28 | 50,04 | -1,67% | 218.503,00 |
| 29.09.2025 | 51,37 | 51,79 | 50,20 | 50,89 | -0,95% | 138.234,00 |
| 26.09.2025 | 51,71 | 51,87 | 50,88 | 51,38 | -0,85% | 160.321,00 |
| 25.09.2025 | 52,60 | 52,75 | 51,39 | 51,82 | -2,10% | 214.261,00 |
| 24.09.2025 | 55,06 | 55,58 | 52,85 | 52,93 | -3,83% | 183.861,00 |
| 23.09.2025 | 55,34 | 56,37 | 54,73 | 55,04 | -0,45% | 186.671,00 |
| 22.09.2025 | 56,01 | 56,58 | 54,91 | 55,29 | -2,14% | 216.034,00 |
| 19.09.2025 | 59,23 | 59,44 | 56,50 | 56,50 | -4,71% | 487.906,00 |
| 18.09.2025 | 57,85 | 60,41 | 57,54 | 59,29 | 3,73% | 297.908,00 |
| 17.09.2025 | 58,56 | 60,22 | 56,86 | 57,16 | -1,41% | 215.350,00 |
| 16.09.2025 | 59,22 | 59,22 | 56,87 | 57,98 | -2,01% | 148.218,00 |
| 15.09.2025 | 59,04 | 60,27 | 58,75 | 59,17 | 0,12% | 197.624,00 |
| 12.09.2025 | 56,59 | 59,17 | 55,53 | 59,10 | 4,01% | 296.887,00 |
| 11.09.2025 | 59,62 | 60,33 | 56,78 | 56,82 | -5,08% | 242.665,00 |
| 10.09.2025 | 62,66 | 64,04 | 59,79 | 59,86 | -4,29% | 271.428,00 |
| 09.09.2025 | 63,65 | 64,83 | 62,28 | 62,54 | -2,28% | 213.534,00 |
| 08.09.2025 | 63,99 | 64,27 | 62,62 | 64,00 | 0,23% | 176.635,00 |
| 05.09.2025 | 64,50 | 65,81 | 63,25 | 63,85 | -0,45% | 164.843,00 |
| 04.09.2025 | 62,87 | 64,18 | 61,82 | 64,14 | 3,14% | 135.135,00 |
| 03.09.2025 | 60,31 | 62,23 | 60,31 | 62,19 | 2,20% | 226.985,00 |
| 02.09.2025 | 60,05 | 60,97 | 59,93 | 60,85 | -1,04% | 120.382,00 |
| 29.08.2025 | 62,11 | 62,95 | 61,39 | 61,49 | -0,31% | 143.302,00 |
| 28.08.2025 | 62,51 | 62,90 | 61,20 | 61,68 | -0,95% | 146.079,00 |
| 27.08.2025 | 61,98 | 63,23 | 61,27 | 62,27 | 0,37% | 221.467,00 |
| 26.08.2025 | 60,88 | 62,45 | 60,88 | 62,04 | 1,79% | 207.685,00 |