18,100€
-0,82%
Echtzeit-Aktienkurs Triumph Group Inc.
Bid:
Ask:
Aktienkurse zur Triumph Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 18,30 | 18,50 | 17,85 | 18,05 | -1,10% | 9,00 |
| 30.01.2025 | 18,15 | 18,80 | 18,10 | 18,25 | 0,55% | - |
| 29.01.2025 | 18,20 | 18,55 | 18,15 | 18,15 | -0,55% | - |
| 28.01.2025 | 18,00 | 18,85 | 18,00 | 18,25 | 0,55% | 42,00 |
| 27.01.2025 | 18,15 | 18,35 | 17,65 | 18,15 | 0,55% | - |
| 24.01.2025 | 18,35 | 18,45 | 17,95 | 18,05 | -1,63% | - |
| 23.01.2025 | 18,40 | 18,50 | 18,15 | 18,35 | 0,55% | - |
| 22.01.2025 | 18,20 | 18,45 | 18,05 | 18,25 | 0,00% | - |
| 21.01.2025 | 18,35 | 18,70 | 18,25 | 18,25 | -0,54% | - |
| 20.01.2025 | 18,50 | 18,55 | 18,35 | 18,35 | -1,08% | - |
| 17.01.2025 | 18,35 | 18,60 | 18,25 | 18,55 | 1,09% | - |
| 16.01.2025 | 18,35 | 18,65 | 18,20 | 18,35 | 0,00% | - |
| 15.01.2025 | 18,15 | 18,45 | 16,70 | 18,35 | 1,10% | - |
| 14.01.2025 | 18,00 | 18,40 | 17,85 | 18,15 | 0,55% | - |
| 13.01.2025 | 17,90 | 18,05 | 17,50 | 18,05 | 0,56% | - |
| 10.01.2025 | 18,05 | 18,05 | 17,65 | 17,95 | -0,55% | - |
| 09.01.2025 | 18,05 | 18,10 | 18,05 | 18,05 | -0,55% | - |
| 08.01.2025 | 18,10 | 18,25 | 17,85 | 18,15 | 0,00% | - |
| 07.01.2025 | 17,85 | 18,15 | 17,50 | 18,15 | 1,68% | 7,00 |
| 06.01.2025 | 18,00 | 18,20 | 17,65 | 17,85 | -1,38% | - |
| 03.01.2025 | 18,00 | 18,25 | 17,95 | 18,10 | 0,28% | - |
| 02.01.2025 | 17,90 | 18,35 | 17,85 | 18,05 | 1,12% | - |
| 30.12.2024 | 18,00 | 18,00 | 17,75 | 17,85 | 0,56% | - |
| 27.12.2024 | 17,65 | 18,25 | 17,65 | 17,75 | 0,57% | - |
| 23.12.2024 | 17,05 | 17,65 | 17,05 | 17,65 | 4,44% | - |
| 20.12.2024 | 17,00 | 17,15 | 16,50 | 16,90 | 0,00% | - |
| 19.12.2024 | 16,70 | 17,10 | 16,60 | 16,90 | 1,20% | - |
| 18.12.2024 | 17,60 | 17,85 | 16,50 | 16,70 | -5,11% | - |
| 17.12.2024 | 18,00 | 18,10 | 17,55 | 17,60 | -1,95% | - |
| 16.12.2024 | 17,55 | 18,00 | 17,40 | 17,95 | 2,57% | - |
| 13.12.2024 | 17,75 | 17,95 | 17,40 | 17,50 | -1,69% | - |
| 12.12.2024 | 18,05 | 18,15 | 17,70 | 17,80 | -1,93% | - |
| 11.12.2024 | 18,10 | 18,20 | 17,85 | 18,15 | 0,28% | - |
| 10.12.2024 | 17,90 | 18,20 | 17,80 | 18,10 | 0,84% | - |
| 09.12.2024 | 18,00 | 18,20 | 17,60 | 17,95 | -0,28% | - |
| 06.12.2024 | 17,90 | 18,10 | 17,55 | 18,00 | 0,56% | - |
| 05.12.2024 | 18,40 | 18,40 | 17,70 | 17,90 | -2,72% | - |
| 04.12.2024 | 18,05 | 18,50 | 17,90 | 18,40 | 1,94% | - |
| 03.12.2024 | 18,15 | 18,35 | 18,00 | 18,05 | -0,28% | - |
| 02.12.2024 | 18,20 | 18,60 | 18,10 | 18,10 | -0,55% | - |
| 29.11.2024 | 17,85 | 18,25 | 17,80 | 18,20 | 1,96% | - |
| 28.11.2024 | 17,75 | 17,90 | 17,75 | 17,85 | 0,56% | - |
| 27.11.2024 | 18,50 | 18,55 | 17,70 | 17,75 | -4,05% | - |
| 26.11.2024 | 18,05 | 18,55 | 17,90 | 18,50 | 2,21% | - |
| 25.11.2024 | 18,50 | 18,65 | 18,05 | 18,10 | -2,16% | - |
| 22.11.2024 | 18,55 | 18,70 | 18,10 | 18,50 | 1,65% | - |
| 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% | - |