71,260$
1,01%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 70,21 | 71,86 | 70,06 | 71,25 | 0,99% | 245.206,00 |
| 28.05.2026 | 70,50 | 70,95 | 69,26 | 70,55 | 0,54% | 179.724,00 |
| 27.05.2026 | 69,57 | 71,48 | 68,64 | 70,17 | 1,09% | 250.150,00 |
| 26.05.2026 | 67,34 | 69,42 | 66,74 | 69,41 | 3,95% | 227.575,00 |
| 22.05.2026 | 66,58 | 67,21 | 66,28 | 66,77 | 0,17% | 139.992,00 |
| 21.05.2026 | 64,83 | 66,95 | 64,14 | 66,66 | 1,76% | 188.550,00 |
| 20.05.2026 | 62,61 | 65,56 | 61,64 | 65,51 | 4,82% | 210.026,00 |
| 19.05.2026 | 63,21 | 63,39 | 62,03 | 62,50 | -1,20% | 205.363,00 |
| 18.05.2026 | 61,60 | 63,84 | 61,60 | 63,26 | 2,69% | 248.891,00 |
| 15.05.2026 | 63,55 | 64,12 | 60,46 | 61,60 | -3,21% | 276.138,00 |
| 14.05.2026 | 65,20 | 65,94 | 62,93 | 63,64 | -1,13% | 329.658,00 |
| 13.05.2026 | 63,98 | 64,64 | 63,16 | 64,37 | -0,08% | 293.286,00 |
| 12.05.2026 | 65,47 | 65,89 | 63,91 | 64,42 | -0,66% | 227.514,00 |
| 11.05.2026 | 66,58 | 66,83 | 64,47 | 64,85 | -2,51% | 249.974,00 |
| 08.05.2026 | 67,44 | 67,63 | 66,50 | 66,52 | -1,38% | 233.801,00 |
| 07.05.2026 | 67,22 | 68,35 | 67,09 | 67,45 | 0,34% | 227.868,00 |
| 06.05.2026 | 68,09 | 69,24 | 67,16 | 67,22 | -0,21% | 331.831,00 |
| 05.05.2026 | 65,63 | 67,56 | 65,59 | 67,36 | 2,56% | 227.367,00 |
| 04.05.2026 | 66,86 | 68,03 | 65,07 | 65,68 | -2,77% | 245.026,00 |
| 01.05.2026 | 67,62 | 68,99 | 66,84 | 67,55 | -0,19% | 275.118,00 |
| 30.04.2026 | 66,55 | 67,89 | 66,46 | 67,68 | 1,29% | 187.381,00 |
| 29.04.2026 | 67,55 | 67,91 | 65,97 | 66,82 | -1,23% | 266.710,00 |
| 28.04.2026 | 69,20 | 69,62 | 66,67 | 67,65 | -1,10% | 333.797,00 |
| 27.04.2026 | 67,00 | 68,86 | 67,00 | 68,40 | 1,24% | 263.437,00 |
| 24.04.2026 | 67,27 | 68,51 | 65,68 | 67,56 | 0,36% | 333.801,00 |
| 23.04.2026 | 65,70 | 68,94 | 64,72 | 67,32 | 6,99% | 731.967,00 |
| 22.04.2026 | 66,60 | 67,66 | 60,99 | 62,92 | -6,26% | 690.724,00 |
| 21.04.2026 | 66,70 | 67,79 | 65,59 | 67,12 | 0,42% | 334.810,00 |
| 20.04.2026 | 65,78 | 67,89 | 65,60 | 66,84 | 0,69% | 229.618,00 |
| 17.04.2026 | 65,37 | 68,70 | 64,72 | 66,38 | 4,40% | 273.759,00 |
| 16.04.2026 | 61,99 | 63,64 | 61,84 | 63,58 | 1,89% | 256.845,00 |
| 15.04.2026 | 61,99 | 62,63 | 60,78 | 62,40 | 0,81% | 280.575,00 |
| 14.04.2026 | 61,70 | 62,12 | 60,55 | 61,90 | 0,15% | 193.098,00 |
| 13.04.2026 | 61,26 | 62,19 | 60,78 | 61,81 | -0,35% | 197.367,00 |
| 10.04.2026 | 63,64 | 63,92 | 62,00 | 62,03 | -3,26% | 169.394,00 |
| 09.04.2026 | 61,87 | 64,70 | 61,86 | 64,12 | 2,90% | 329.420,00 |
| 08.04.2026 | 64,74 | 64,74 | 62,13 | 62,31 | 2,62% | 384.553,00 |
| 07.04.2026 | 60,85 | 61,95 | 60,46 | 60,72 | -0,10% | 261.619,00 |
| 06.04.2026 | 59,65 | 61,21 | 59,01 | 60,78 | 1,38% | 144.897,00 |
| 02.04.2026 | 59,04 | 60,94 | 58,66 | 59,95 | -0,50% | 213.095,00 |
| 01.04.2026 | 59,98 | 62,24 | 59,80 | 60,25 | 0,99% | 198.074,00 |
| 31.03.2026 | 57,60 | 60,22 | 57,59 | 59,66 | 5,50% | 271.973,00 |
| 30.03.2026 | 56,01 | 56,79 | 55,25 | 56,55 | 1,58% | 239.342,00 |
| 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 |