18,450€
1,37%
Echtzeit-Aktienkurs Triumph Group Inc.
Bid:
Ask:
Aktienkurse zur Triumph Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,55 | 18,55 | 18,15 | 18,45 | 1,37% | - |
| 21.11.2024 | 18,20 | 18,60 | 18,15 | 18,20 | 0,00% | - |
| 20.11.2024 | 17,70 | 18,20 | 17,60 | 18,20 | 2,82% | - |
| 19.11.2024 | 17,45 | 18,10 | 17,25 | 17,70 | 1,14% | - |
| 18.11.2024 | 17,10 | 17,50 | 16,95 | 17,50 | 2,34% | - |
| 15.11.2024 | 17,00 | 17,25 | 16,80 | 17,10 | 1,18% | - |
| 14.11.2024 | 17,40 | 17,70 | 16,80 | 16,90 | -3,15% | - |
| 13.11.2024 | 17,60 | 18,35 | 17,30 | 17,45 | -0,57% | - |
| 12.11.2024 | 15,25 | 18,50 | 15,25 | 17,55 | 15,08% | 782,00 |
| 11.11.2024 | 14,70 | 15,40 | 14,70 | 15,25 | 3,39% | - |
| 08.11.2024 | 14,20 | 14,85 | 14,15 | 14,75 | 3,87% | - |
| 07.11.2024 | 14,75 | 14,80 | 14,10 | 14,20 | -3,73% | - |
| 06.11.2024 | 13,25 | 14,80 | 13,25 | 14,75 | 13,03% | - |
| 05.11.2024 | 13,05 | 13,30 | 12,70 | 13,05 | 0,00% | - |
| 04.11.2024 | 12,65 | 13,45 | 12,55 | 13,05 | 3,16% | 200,00 |
| 01.11.2024 | 12,75 | 13,10 | 12,60 | 12,65 | -0,78% | - |
| 31.10.2024 | 13,55 | 13,55 | 12,65 | 12,75 | -5,90% | - |
| 30.10.2024 | 13,65 | 13,80 | 13,35 | 13,55 | -0,73% | 4,00 |
| 29.10.2024 | 13,80 | 13,90 | 13,50 | 13,65 | -1,09% | - |
| 28.10.2024 | 13,55 | 13,90 | 13,50 | 13,80 | 2,60% | - |
| 25.10.2024 | 13,25 | 13,55 | 13,25 | 13,45 | 1,51% | - |
| 24.10.2024 | 13,95 | 13,95 | 13,20 | 13,25 | -4,68% | - |
| 23.10.2024 | 13,95 | 14,10 | 13,60 | 13,90 | -0,36% | - |
| 22.10.2024 | 13,95 | 14,10 | 13,65 | 13,95 | 0,36% | - |
| 21.10.2024 | 13,80 | 14,10 | 13,70 | 13,90 | 0,36% | - |
| 18.10.2024 | 13,85 | 13,90 | 13,60 | 13,85 | 0,00% | - |
| 17.10.2024 | 14,10 | 14,35 | 13,80 | 13,85 | -1,77% | - |
| 16.10.2024 | 13,80 | 14,25 | 13,55 | 14,10 | 2,55% | - |
| 15.10.2024 | 13,55 | 13,90 | 13,30 | 13,75 | 1,48% | - |
| 14.10.2024 | 13,75 | 13,75 | 12,95 | 13,55 | -1,45% | - |
| 11.10.2024 | 12,95 | 14,05 | 12,80 | 13,75 | 4,17% | 32,00 |
| 10.10.2024 | 10,65 | 13,45 | 10,05 | 13,20 | 23,36% | 5,00 |
| 09.10.2024 | 10,65 | 10,85 | 10,35 | 10,70 | 0,00% | - |
| 08.10.2024 | 11,30 | 11,40 | 10,65 | 10,70 | -5,31% | - |
| 07.10.2024 | 11,45 | 11,55 | 11,05 | 11,30 | -1,31% | - |
| 04.10.2024 | 11,15 | 11,55 | 11,10 | 11,45 | 3,15% | - |
| 03.10.2024 | 11,95 | 11,95 | 11,10 | 11,10 | -7,11% | - |
| 02.10.2024 | 11,60 | 12,05 | 11,50 | 11,95 | 2,58% | - |
| 01.10.2024 | 11,60 | 11,70 | 11,45 | 11,65 | 0,43% | - |
| 30.09.2024 | 11,45 | 11,65 | 11,25 | 11,60 | 1,31% | - |
| 27.09.2024 | 11,30 | 11,55 | 11,30 | 11,45 | 1,33% | - |
| 26.09.2024 | 11,45 | 11,75 | 11,25 | 11,30 | -1,74% | - |
| 25.09.2024 | 11,55 | 11,65 | 11,45 | 11,50 | -1,29% | - |
| 24.09.2024 | 12,25 | 12,25 | 11,40 | 11,65 | -4,90% | - |
| 23.09.2024 | 12,05 | 12,35 | 12,05 | 12,25 | 1,66% | - |
| 20.09.2024 | 12,10 | 12,25 | 11,95 | 12,05 | -0,82% | - |
| 19.09.2024 | 11,85 | 12,20 | 11,85 | 12,15 | 1,67% | - |
| 18.09.2024 | 11,85 | 12,15 | 11,75 | 11,95 | 0,84% | - |
| 17.09.2024 | 11,55 | 11,95 | 11,30 | 11,85 | 2,60% | - |
| 16.09.2024 | 12,15 | 12,15 | 11,50 | 11,55 | -4,94% | - |
| 13.09.2024 | 12,25 | 12,45 | 11,95 | 12,15 | -0,82% | - |
| 12.09.2024 | 11,95 | 12,35 | 11,95 | 12,25 | 2,51% | - |
| 11.09.2024 | 11,65 | 11,95 | 11,45 | 11,95 | 2,58% | - |
| 10.09.2024 | 11,95 | 12,00 | 11,35 | 11,65 | -2,51% | - |
| 09.09.2024 | 11,65 | 12,05 | 11,65 | 11,95 | 1,70% | - |
| 06.09.2024 | 11,95 | 12,00 | 11,55 | 11,75 | -1,67% | - |
| 05.09.2024 | 12,05 | 12,25 | 11,85 | 11,95 | -0,83% | - |
| 04.09.2024 | 12,25 | 12,35 | 11,95 | 12,05 | -1,63% | - |
| 03.09.2024 | 12,60 | 12,60 | 12,15 | 12,25 | -2,78% | - |
| 02.09.2024 | 12,60 | 12,60 | 12,55 | 12,60 | 0,00% | - |
| 30.08.2024 | 12,55 | 12,75 | 12,45 | 12,60 | 0,40% | - |
| 29.08.2024 | 12,45 | 12,75 | 12,35 | 12,55 | 0,80% | - |
| 28.08.2024 | 12,25 | 12,55 | 12,20 | 12,45 | 0,81% | - |
| 27.08.2024 | 12,45 | 12,55 | 12,25 | 12,35 | -0,80% | - |
| 26.08.2024 | 12,75 | 13,05 | 12,35 | 12,45 | -2,35% | - |
| 23.08.2024 | 12,25 | 12,85 | 12,20 | 12,75 | 4,08% | - |
| 22.08.2024 | 11,95 | 12,35 | 11,95 | 12,25 | 2,51% | - |
| 21.08.2024 | 12,05 | 12,10 | 11,75 | 11,95 | -0,83% | - |
| 20.08.2024 | 12,35 | 12,40 | 11,85 | 12,05 | -2,43% | - |
| 19.08.2024 | 12,25 | 12,35 | 12,15 | 12,35 | 0,82% | - |
| 16.08.2024 | 12,45 | 12,55 | 12,15 | 12,25 | -1,61% | - |
| 15.08.2024 | 12,00 | 12,55 | 12,00 | 12,45 | 3,75% | - |
| 14.08.2024 | 11,80 | 12,15 | 11,75 | 12,00 | 0,84% | - |
| 13.08.2024 | 11,85 | 11,95 | 11,25 | 11,90 | 0,42% | - |
| 12.08.2024 | 12,35 | 12,40 | 11,75 | 11,85 | -4,05% | - |
| 09.08.2024 | 12,45 | 12,65 | 12,15 | 12,35 | -0,80% | - |
| 08.08.2024 | 11,95 | 12,65 | 11,80 | 12,45 | 5,06% | - |
| 07.08.2024 | 14,05 | 14,20 | 11,75 | 11,85 | -15,66% | - |
| 06.08.2024 | 13,75 | 14,35 | 13,55 | 14,05 | 2,93% | - |
| 05.08.2024 | 14,25 | 16,85 | 13,00 | 13,65 | -4,21% | - |
| 02.08.2024 | 15,20 | 15,20 | 13,95 | 14,25 | -6,25% | - |
| 01.08.2024 | 15,15 | 15,45 | 14,85 | 15,20 | 0,33% | - |
| 31.07.2024 | 15,00 | 15,45 | 15,00 | 15,15 | 0,33% | - |
| 30.07.2024 | 14,95 | 15,15 | 14,85 | 15,10 | 0,67% | - |
| 29.07.2024 | 15,40 | 15,55 | 14,95 | 15,00 | -2,28% | - |
| 26.07.2024 | 15,10 | 15,55 | 15,10 | 15,35 | 1,66% | - |
| 25.07.2024 | 15,30 | 15,55 | 15,05 | 15,10 | -1,31% | - |
| 24.07.2024 | 15,70 | 15,85 | 15,25 | 15,30 | -2,55% | - |
| 23.07.2024 | 15,65 | 15,95 | 15,50 | 15,70 | 0,00% | 4,00 |
| 22.07.2024 | 15,20 | 15,75 | 15,15 | 15,70 | 3,29% | - |
| 19.07.2024 | 15,15 | 15,35 | 14,95 | 15,20 | 0,00% | - |
| 18.07.2024 | 15,70 | 15,85 | 15,15 | 15,20 | -3,18% | - |
| 17.07.2024 | 16,10 | 16,35 | 15,65 | 15,70 | -2,48% | - |
| 16.07.2024 | 15,30 | 16,35 | 15,25 | 16,10 | 5,57% | - |
| 15.07.2024 | 14,85 | 15,40 | 14,85 | 15,25 | 2,35% | - |
| 12.07.2024 | 14,90 | 15,10 | 14,85 | 14,90 | -0,33% | 7,00 |
| 11.07.2024 | 14,55 | 15,05 | 14,50 | 14,95 | 2,40% | - |
| 10.07.2024 | 14,45 | 14,75 | 14,45 | 14,60 | 1,04% | - |
| 09.07.2024 | 14,55 | 14,55 | 14,25 | 14,45 | -0,34% | - |
| 08.07.2024 | 14,30 | 14,65 | 14,30 | 14,50 | 1,40% | - |