62,230$
1,29%
Echtzeit-Aktienkurs Triumph Financial Inc
Bid:
Ask:
Aktienkurse zur Triumph Financial Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 62,08 | 63,44 | 61,55 | 62,22 | 1,27% | 295.436,00 |
| 19.10.2026 | 61,16 | 62,81 | 60,69 | 61,44 | -0,13% | 472.690,00 |
| 16.10.2026 | 61,35 | 63,11 | 60,88 | 61,52 | 0,33% | 238.234,00 |
| 15.10.2026 | 61,32 | 61,32 | 61,32 | 61,32 | 0,10% | 14,00 |
| 14.10.2026 | 61,18 | 61,65 | 60,36 | 61,26 | -1,86% | 310.816,00 |
| 13.10.2026 | 63,84 | 64,00 | 61,93 | 62,42 | -1,16% | 265.378,00 |
| 12.10.2026 | 62,70 | 63,60 | 61,20 | 63,15 | 0,99% | 187.163,00 |
| 09.10.2026 | 62,42 | 63,26 | 62,12 | 62,53 | -0,40% | 173.896,00 |
| 08.10.2026 | 61,50 | 62,94 | 61,36 | 62,78 | 1,41% | 269.569,00 |
| 07.10.2026 | 61,00 | 62,88 | 60,49 | 61,91 | -0,10% | 196.315,00 |
| 06.10.2026 | 62,25 | 63,23 | 61,75 | 61,97 | 0,60% | 278.663,00 |
| 05.10.2026 | 62,18 | 62,65 | 61,45 | 61,60 | -0,93% | 235.390,00 |
| 02.10.2026 | 62,60 | 63,46 | 61,35 | 62,18 | 1,72% | 306.350,00 |
| 01.10.2026 | 59,85 | 61,45 | 59,01 | 61,13 | 1,90% | 363.139,00 |
| 30.09.2026 | 60,03 | 60,44 | 59,61 | 59,99 | -0,23% | 225.418,00 |
| 29.09.2026 | 60,89 | 61,05 | 59,56 | 60,13 | -0,82% | 218.370,00 |
| 28.09.2026 | 61,37 | 61,83 | 60,39 | 60,63 | -1,33% | 208.869,00 |
| 25.09.2026 | 61,30 | 62,17 | 61,10 | 61,45 | 0,99% | 203.342,00 |
| 24.09.2026 | 61,39 | 62,04 | 60,41 | 60,85 | -0,85% | 186.689,00 |
| 23.09.2026 | 61,62 | 62,19 | 60,94 | 61,37 | -1,43% | 233.839,00 |
| 22.09.2026 | 62,62 | 63,15 | 61,94 | 62,26 | -0,18% | 242.585,00 |
| 21.09.2026 | 63,38 | 63,47 | 62,30 | 62,37 | -1,03% | 161.270,00 |
| 18.09.2026 | 62,90 | 63,33 | 61,82 | 63,02 | 0,03% | 441.465,00 |
| 17.09.2026 | 64,96 | 65,09 | 62,56 | 63,00 | -1,04% | 248.823,00 |
| 16.09.2026 | 64,73 | 65,27 | 62,34 | 63,66 | -1,61% | 323.650,00 |
| 15.09.2026 | 66,29 | 66,29 | 64,45 | 64,70 | -2,07% | 177.724,00 |
| 14.09.2026 | 65,95 | 66,71 | 65,25 | 66,07 | 0,05% | 201.821,00 |
| 11.09.2026 | 68,00 | 68,00 | 65,70 | 66,04 | -1,32% | 172.053,00 |
| 10.09.2026 | 66,11 | 67,34 | 65,37 | 66,92 | 1,07% | 165.829,00 |
| 09.09.2026 | 68,00 | 68,28 | 65,48 | 66,21 | -3,81% | 265.960,00 |
| 08.09.2026 | 68,96 | 69,68 | 68,72 | 68,83 | -1,11% | 210.833,00 |
| 04.09.2026 | 69,02 | 69,61 | 68,23 | 69,60 | 1,19% | 219.276,00 |
| 03.09.2026 | 69,71 | 70,72 | 68,38 | 68,78 | -0,23% | 238.357,00 |
| 02.09.2026 | 69,90 | 70,73 | 68,72 | 68,94 | -0,81% | 287.871,00 |
| 01.09.2026 | 70,95 | 71,45 | 69,13 | 69,50 | -2,46% | 165.648,00 |
| 31.08.2026 | 71,65 | 72,20 | 70,69 | 71,25 | -0,85% | 130.000,00 |
| 28.08.2026 | 71,91 | 72,53 | 71,61 | 71,86 | -0,08% | 165.213,00 |
| 27.08.2026 | 73,89 | 73,89 | 71,50 | 71,92 | -2,39% | 227.824,00 |
| 26.08.2026 | 73,67 | 74,47 | 72,87 | 73,68 | 0,24% | 117.278,00 |
| 25.08.2026 | 74,29 | 74,63 | 72,93 | 73,50 | -0,30% | 111.349,00 |
| 24.08.2026 | 74,94 | 75,67 | 73,47 | 73,72 | -1,64% | 146.280,00 |
| 21.08.2026 | 74,80 | 75,63 | 73,20 | 74,95 | 1,38% | 144.952,00 |
| 20.08.2026 | 73,62 | 74,31 | 72,82 | 73,93 | -0,31% | 141.141,00 |
| 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 |