74,080$
-2,86%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 77,09 | 77,09 | 74,09 | 74,16 | -2,75% | 199.574,00 |
| 18.08.2026 | 77,96 | 78,21 | 76,26 | 76,26 | -1,95% | 143.133,00 |
| 17.08.2026 | 77,96 | 78,38 | 76,85 | 77,78 | -0,56% | 169.162,00 |
| 14.08.2026 | 77,84 | 78,90 | 77,84 | 78,22 | -0,27% | 102.699,00 |
| 13.08.2026 | 77,13 | 78,88 | 76,90 | 78,43 | 2,39% | 142.343,00 |
| 12.08.2026 | 77,01 | 77,42 | 76,54 | 76,60 | 0,34% | 131.615,00 |
| 11.08.2026 | 75,25 | 76,59 | 75,25 | 76,34 | 1,38% | 132.110,00 |
| 10.08.2026 | 75,54 | 75,93 | 74,35 | 75,30 | -0,93% | 126.874,00 |
| 07.08.2026 | 76,08 | 76,75 | 75,33 | 76,01 | 0,30% | 182.392,00 |
| 06.08.2026 | 78,92 | 79,10 | 75,63 | 75,78 | -2,98% | 166.363,00 |
| 05.08.2026 | 79,82 | 79,84 | 78,08 | 78,11 | -2,15% | 169.921,00 |
| 04.08.2026 | 77,30 | 80,38 | 76,90 | 79,83 | 4,18% | 335.167,00 |
| 03.08.2026 | 76,23 | 77,23 | 75,13 | 76,63 | 0,92% | 210.018,00 |
| 31.07.2026 | 73,41 | 76,39 | 73,41 | 75,93 | 2,84% | 221.203,00 |
| 30.07.2026 | 76,76 | 77,40 | 73,43 | 73,83 | -2,71% | 203.821,00 |
| 29.07.2026 | 76,56 | 77,73 | 75,61 | 75,89 | -1,54% | 193.598,00 |
| 28.07.2026 | 75,16 | 77,25 | 75,00 | 77,08 | 2,26% | 209.038,00 |
| 27.07.2026 | 77,17 | 77,69 | 75,20 | 75,38 | -1,99% | 221.145,00 |
| 24.07.2026 | 80,91 | 80,91 | 76,72 | 76,91 | -3,75% | 313.950,00 |
| 23.07.2026 | 78,86 | 81,75 | 78,86 | 79,91 | -1,44% | 306.080,00 |
| 22.07.2026 | 80,09 | 83,52 | 75,43 | 81,08 | 2,39% | 615.692,00 |
| 21.07.2026 | 77,43 | 79,66 | 76,74 | 79,19 | 1,72% | 263.182,00 |
| 20.07.2026 | 80,14 | 81,00 | 77,59 | 77,85 | -3,42% | 233.303,00 |
| 17.07.2026 | 78,45 | 80,63 | 77,37 | 80,61 | 1,17% | 499.243,00 |
| 16.07.2026 | 78,16 | 80,57 | 78,16 | 79,68 | 1,65% | 770.758,00 |
| 15.07.2026 | 78,97 | 79,75 | 78,03 | 78,39 | 0,19% | 460.730,00 |
| 14.07.2026 | 78,78 | 79,87 | 77,63 | 78,24 | -0,09% | 238.723,00 |
| 13.07.2026 | 78,94 | 79,85 | 77,57 | 78,31 | -0,17% | 136.583,00 |
| 10.07.2026 | 77,60 | 79,05 | 77,13 | 78,44 | 1,13% | 175.436,00 |
| 09.07.2026 | 75,63 | 78,29 | 75,40 | 77,56 | 3,93% | 656.567,00 |
| 08.07.2026 | 76,77 | 76,82 | 74,48 | 74,63 | -3,59% | 415.794,00 |
| 07.07.2026 | 79,54 | 80,29 | 77,32 | 77,41 | -1,61% | 220.772,00 |
| 06.07.2026 | 77,02 | 78,91 | 75,93 | 78,68 | 2,17% | 148.698,00 |
| 02.07.2026 | 79,67 | 80,47 | 76,72 | 77,01 | -2,90% | 330.110,00 |
| 01.07.2026 | 76,61 | 79,46 | 76,55 | 79,31 | 3,93% | 240.144,00 |
| 30.06.2026 | 75,14 | 76,57 | 74,80 | 76,31 | 0,85% | 193.395,00 |
| 29.06.2026 | 76,05 | 76,97 | 74,46 | 75,67 | -1,48% | 271.768,00 |
| 26.06.2026 | 77,13 | 77,39 | 75,25 | 76,81 | 0,05% | 654.350,00 |
| 25.06.2026 | 76,13 | 77,90 | 76,01 | 76,77 | 1,51% | 230.864,00 |
| 24.06.2026 | 74,21 | 76,30 | 74,05 | 75,63 | 2,24% | 260.816,00 |
| 23.06.2026 | 72,87 | 74,94 | 72,40 | 73,97 | 1,30% | 180.300,00 |
| 22.06.2026 | 72,00 | 73,44 | 71,27 | 73,02 | 1,32% | 184.202,00 |
| 18.06.2026 | 71,42 | 72,34 | 71,42 | 72,07 | 1,49% | 383.474,00 |
| 17.06.2026 | 73,62 | 74,37 | 70,81 | 71,01 | -4,08% | 282.460,00 |
| 16.06.2026 | 75,92 | 76,07 | 73,94 | 74,03 | -0,99% | 160.635,00 |
| 15.06.2026 | 76,50 | 77,50 | 74,51 | 74,77 | -1,20% | 262.905,00 |
| 12.06.2026 | 74,75 | 76,66 | 74,03 | 75,68 | 1,39% | 253.055,00 |
| 11.06.2026 | 73,30 | 74,88 | 72,33 | 74,64 | 2,15% | 177.835,00 |
| 10.06.2026 | 72,43 | 74,94 | 72,17 | 73,07 | 0,66% | 261.382,00 |
| 09.06.2026 | 72,09 | 74,13 | 70,80 | 72,59 | 1,87% | 208.136,00 |
| 08.06.2026 | 71,96 | 73,00 | 71,26 | 71,26 | -0,01% | 188.718,00 |
| 05.06.2026 | 71,17 | 72,49 | 71,17 | 71,27 | 0,11% | 164.062,00 |
| 04.06.2026 | 69,67 | 72,00 | 68,93 | 71,19 | 4,23% | 247.873,00 |
| 03.06.2026 | 71,40 | 71,80 | 67,94 | 68,30 | -5,35% | 279.793,00 |
| 02.06.2026 | 71,20 | 72,45 | 71,20 | 72,16 | 0,91% | 175.603,00 |
| 01.06.2026 | 70,84 | 71,63 | 68,83 | 71,51 | 0,36% | 188.586,00 |
| 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 |