55,650$
-3,47%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 57,16 | 57,16 | 55,51 | 55,67 | -3,43% | 162.555,00 |
| 26.03.2026 | 57,20 | 57,84 | 56,92 | 57,65 | -0,38% | 169.359,00 |
| 25.03.2026 | 58,76 | 59,60 | 57,44 | 57,87 | -0,24% | 144.422,00 |
| 24.03.2026 | 56,25 | 58,81 | 56,04 | 58,01 | 1,49% | 193.592,00 |
| 23.03.2026 | 57,02 | 58,99 | 57,02 | 57,16 | 1,71% | 201.766,00 |
| 20.03.2026 | 56,48 | 56,60 | 55,67 | 56,20 | -0,07% | 487.191,00 |
| 19.03.2026 | 55,24 | 56,29 | 54,01 | 56,24 | 1,35% | 279.393,00 |
| 18.03.2026 | 55,94 | 56,37 | 54,80 | 55,49 | -1,39% | 254.483,00 |
| 17.03.2026 | 58,07 | 58,37 | 55,44 | 56,27 | -2,29% | 317.260,00 |
| 16.03.2026 | 56,25 | 57,77 | 56,02 | 57,59 | 3,86% | 208.478,00 |
| 13.03.2026 | 56,41 | 56,41 | 54,61 | 55,45 | -0,25% | 150.523,00 |
| 12.03.2026 | 55,50 | 56,42 | 55,29 | 55,59 | -2,64% | 145.014,00 |
| 11.03.2026 | 57,70 | 58,21 | 56,53 | 57,10 | -2,51% | 173.610,00 |
| 10.03.2026 | 58,23 | 59,80 | 57,05 | 58,57 | 0,33% | 228.858,00 |
| 09.03.2026 | 57,95 | 59,08 | 55,35 | 58,38 | -1,10% | 241.917,00 |
| 06.03.2026 | 57,66 | 59,23 | 56,58 | 59,03 | -1,04% | 350.028,00 |
| 05.03.2026 | 60,88 | 61,51 | 58,57 | 59,65 | -3,04% | 185.197,00 |
| 04.03.2026 | 61,31 | 62,35 | 60,81 | 61,52 | 0,44% | 205.786,00 |
| 03.03.2026 | 56,98 | 62,51 | 56,13 | 61,25 | 6,82% | 343.334,00 |
| 02.03.2026 | 53,81 | 57,55 | 53,48 | 57,34 | 2,65% | 163.730,00 |
| 27.02.2026 | 57,01 | 57,27 | 54,59 | 55,86 | -5,39% | 284.968,00 |
| 26.02.2026 | 58,42 | 59,49 | 57,76 | 59,04 | 0,91% | 213.267,00 |
| 25.02.2026 | 57,12 | 58,89 | 56,18 | 58,51 | 3,16% | 340.475,00 |
| 24.02.2026 | 56,43 | 58,01 | 55,56 | 56,72 | -0,35% | 280.727,00 |
| 23.02.2026 | 61,31 | 62,02 | 56,72 | 56,92 | -8,65% | 425.526,00 |
| 20.02.2026 | 61,50 | 62,95 | 60,19 | 62,31 | 0,56% | 236.662,00 |
| 19.02.2026 | 60,97 | 62,51 | 60,64 | 61,96 | 0,47% | 175.940,00 |
| 18.02.2026 | 62,50 | 63,72 | 60,85 | 61,67 | -1,49% | 174.942,00 |
| 17.02.2026 | 61,71 | 63,13 | 61,14 | 62,60 | 1,36% | 188.409,00 |
| 13.02.2026 | 63,45 | 65,24 | 61,23 | 61,76 | -2,43% | 292.968,00 |
| 12.02.2026 | 69,74 | 70,29 | 59,45 | 63,30 | -8,50% | 444.312,00 |
| 11.02.2026 | 70,03 | 70,43 | 68,55 | 69,18 | -0,60% | 128.395,00 |
| 10.02.2026 | 69,44 | 70,66 | 69,05 | 69,60 | 0,09% | 121.149,00 |
| 09.02.2026 | 68,15 | 69,63 | 67,75 | 69,54 | 1,76% | 174.420,00 |
| 06.02.2026 | 65,37 | 68,92 | 65,37 | 68,34 | 5,20% | 208.571,00 |
| 05.02.2026 | 67,48 | 68,20 | 64,33 | 64,96 | -3,86% | 247.577,00 |
| 04.02.2026 | 65,79 | 69,28 | 65,64 | 67,57 | 4,15% | 245.354,00 |
| 03.02.2026 | 63,70 | 66,14 | 63,69 | 64,88 | 1,34% | 201.005,00 |
| 02.02.2026 | 63,13 | 65,34 | 63,13 | 64,02 | 1,47% | 259.532,00 |
| 30.01.2026 | 64,18 | 65,90 | 62,00 | 63,09 | -3,12% | 342.471,00 |
| 29.01.2026 | 63,45 | 65,14 | 63,24 | 65,12 | 2,84% | 252.156,00 |
| 28.01.2026 | 65,13 | 65,13 | 62,05 | 63,32 | -3,30% | 319.302,00 |
| 27.01.2026 | 75,05 | 77,84 | 65,12 | 65,48 | -7,20% | 388.836,00 |
| 26.01.2026 | 69,45 | 70,75 | 67,56 | 70,56 | 1,67% | 235.779,00 |
| 23.01.2026 | 71,00 | 71,46 | 68,77 | 69,40 | -1,88% | 244.463,00 |
| 22.01.2026 | 71,09 | 73,00 | 70,67 | 70,73 | 0,04% | 207.292,00 |
| 21.01.2026 | 68,15 | 71,23 | 68,09 | 70,70 | 4,96% | 349.521,00 |
| 20.01.2026 | 67,48 | 68,28 | 66,48 | 67,36 | -2,29% | 310.395,00 |
| 16.01.2026 | 70,27 | 71,20 | 68,90 | 68,94 | -2,21% | 234.795,00 |
| 15.01.2026 | 69,58 | 71,49 | 69,24 | 70,50 | 2,07% | 227.102,00 |
| 14.01.2026 | 66,42 | 69,24 | 66,17 | 69,07 | 3,48% | 213.572,00 |
| 13.01.2026 | 67,91 | 67,91 | 66,60 | 66,75 | -0,60% | 152.784,00 |
| 12.01.2026 | 67,00 | 67,88 | 66,00 | 67,15 | -2,96% | 187.525,00 |
| 09.01.2026 | 68,14 | 69,97 | 67,89 | 69,20 | 1,56% | 199.178,00 |
| 08.01.2026 | 65,09 | 68,95 | 64,53 | 68,14 | 3,86% | 178.656,00 |
| 07.01.2026 | 66,60 | 66,88 | 64,80 | 65,61 | -1,31% | 185.919,00 |
| 06.01.2026 | 64,85 | 66,54 | 64,67 | 66,48 | 1,81% | 248.624,00 |
| 05.01.2026 | 63,21 | 66,87 | 63,21 | 65,30 | 3,05% | 253.741,00 |
| 02.01.2026 | 62,75 | 64,13 | 61,79 | 63,37 | 1,18% | 224.650,00 |
| 31.12.2025 | 62,89 | 63,16 | 62,11 | 62,63 | -0,46% | 143.381,00 |
| 30.12.2025 | 63,28 | 63,59 | 62,25 | 62,92 | -0,98% | 187.603,00 |
| 29.12.2025 | 64,25 | 64,25 | 63,17 | 63,54 | -0,78% | 139.870,00 |
| 26.12.2025 | 64,24 | 64,72 | 62,97 | 64,04 | -0,67% | 135.306,00 |
| 24.12.2025 | 63,96 | 64,56 | 63,01 | 64,47 | 0,44% | 94.876,00 |
| 23.12.2025 | 64,66 | 65,99 | 64,09 | 64,19 | -1,31% | 389.302,00 |
| 22.12.2025 | 62,14 | 65,34 | 62,14 | 65,04 | 4,78% | 287.115,00 |
| 19.12.2025 | 63,17 | 64,01 | 61,99 | 62,07 | -2,01% | 666.166,00 |
| 18.12.2025 | 64,61 | 65,80 | 63,12 | 63,34 | -1,32% | 405.676,00 |
| 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 |