21,900€
Echtzeit-Aktienkurs Triumph Group Inc.
Bid:
Ask:
Aktienkurse zur Triumph Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,90 | 21,90 | 21,80 | 21,80 | -0,46% | - |
| 02.07.2025 | 21,80 | 21,90 | 21,70 | 21,90 | 0,46% | - |
| 01.07.2025 | 21,90 | 21,90 | 21,50 | 21,80 | -0,91% | - |
| 30.06.2025 | 22,10 | 22,10 | 21,90 | 22,00 | 0,00% | - |
| 27.06.2025 | 22,10 | 22,10 | 21,90 | 22,00 | 0,00% | - |
| 26.06.2025 | 22,00 | 22,10 | 21,90 | 22,00 | -0,90% | - |
| 25.06.2025 | 22,10 | 22,30 | 22,10 | 22,20 | 0,00% | - |
| 24.06.2025 | 22,30 | 22,40 | 22,10 | 22,20 | -0,45% | - |
| 23.06.2025 | 22,40 | 22,80 | 22,30 | 22,30 | -0,45% | 2,00 |
| 20.06.2025 | 22,20 | 22,50 | 22,20 | 22,40 | 0,90% | - |
| 19.06.2025 | 22,50 | 22,50 | 22,10 | 22,20 | -1,33% | - |
| 18.06.2025 | 22,50 | 22,50 | 22,30 | 22,50 | 0,00% | - |
| 17.06.2025 | 22,30 | 22,50 | 22,10 | 22,50 | 0,90% | - |
| 16.06.2025 | 22,40 | 22,60 | 22,00 | 22,30 | 0,00% | - |
| 13.06.2025 | 22,30 | 22,60 | 22,10 | 22,30 | 0,00% | - |
| 12.06.2025 | 22,40 | 22,50 | 22,20 | 22,30 | -0,89% | - |
| 11.06.2025 | 22,70 | 22,70 | 22,50 | 22,50 | -0,88% | - |
| 10.06.2025 | 22,70 | 22,90 | 22,60 | 22,70 | 0,00% | - |
| 09.06.2025 | 22,60 | 22,90 | 22,60 | 22,70 | 0,00% | - |
| 06.06.2025 | 22,70 | 22,80 | 22,20 | 22,70 | 0,44% | - |
| 05.06.2025 | 22,60 | 22,80 | 22,50 | 22,60 | -0,44% | - |
| 04.06.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 0,00% | - |
| 03.06.2025 | 22,60 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 02.06.2025 | 22,80 | 22,80 | 22,40 | 22,50 | -0,88% | - |
| 30.05.2025 | 22,70 | 22,80 | 22,60 | 22,70 | 0,00% | - |
| 29.05.2025 | 22,80 | 23,30 | 22,70 | 22,70 | 0,00% | - |
| 28.05.2025 | 22,70 | 22,80 | 22,60 | 22,70 | 0,00% | 3,00 |
| 27.05.2025 | 22,70 | 23,00 | 22,50 | 22,70 | -0,44% | - |
| 26.05.2025 | 22,70 | 22,80 | 22,50 | 22,80 | 0,88% | - |
| 23.05.2025 | 22,70 | 22,80 | 22,50 | 22,60 | -0,88% | - |
| 22.05.2025 | 22,70 | 23,00 | 22,60 | 22,80 | 0,44% | 3,00 |
| 21.05.2025 | 22,80 | 22,80 | 22,50 | 22,70 | -0,44% | - |
| 20.05.2025 | 22,80 | 22,90 | 22,70 | 22,80 | -0,44% | - |
| 19.05.2025 | 22,80 | 22,90 | 22,60 | 22,90 | -0,43% | - |
| 16.05.2025 | 22,90 | 23,10 | 22,80 | 23,00 | 0,44% | 5,00 |
| 15.05.2025 | 22,90 | 23,00 | 22,70 | 22,90 | -0,43% | - |
| 14.05.2025 | 22,80 | 23,70 | 22,80 | 23,00 | 0,44% | - |
| 13.05.2025 | 23,20 | 23,20 | 22,90 | 22,90 | -0,87% | - |
| 12.05.2025 | 22,70 | 23,60 | 22,70 | 23,10 | 1,76% | - |
| 09.05.2025 | 22,80 | 23,00 | 22,40 | 22,70 | -0,44% | - |
| 08.05.2025 | 22,70 | 22,90 | 22,50 | 22,80 | 0,88% | - |
| 07.05.2025 | 22,60 | 22,60 | 22,40 | 22,60 | 0,89% | - |
| 06.05.2025 | 22,60 | 22,60 | 22,30 | 22,40 | -0,44% | - |
| 05.05.2025 | 22,70 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 02.05.2025 | 22,50 | 22,70 | 22,40 | 22,50 | 0,45% | - |
| 30.04.2025 | 22,30 | 22,50 | 22,30 | 22,40 | 0,45% | - |
| 29.04.2025 | 22,20 | 22,40 | 22,00 | 22,30 | 0,45% | - |
| 28.04.2025 | 22,10 | 22,40 | 22,10 | 22,20 | -0,45% | - |
| 25.04.2025 | 22,00 | 22,30 | 22,00 | 22,30 | 0,45% | - |
| 24.04.2025 | 22,10 | 22,30 | 21,90 | 22,20 | 0,45% | - |
| 23.04.2025 | 21,90 | 22,40 | 21,90 | 22,10 | 0,91% | - |
| 22.04.2025 | 21,40 | 21,90 | 21,40 | 21,90 | 0,92% | - |
| 17.04.2025 | 22,00 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 16.04.2025 | 22,10 | 22,10 | 21,70 | 21,90 | -1,35% | - |
| 15.04.2025 | 22,50 | 22,50 | 21,80 | 22,20 | 0,91% | 2,00 |
| 14.04.2025 | 22,10 | 22,10 | 21,80 | 22,00 | 1,38% | - |
| 11.04.2025 | 22,00 | 22,00 | 21,30 | 21,70 | -1,81% | - |
| 10.04.2025 | 22,80 | 22,80 | 21,90 | 22,10 | -3,49% | - |
| 09.04.2025 | 22,40 | 22,90 | 21,60 | 22,90 | 1,78% | - |
| 08.04.2025 | 22,50 | 23,20 | 22,30 | 22,50 | 0,00% | 500,00 |
| 07.04.2025 | 23,10 | 23,10 | 21,20 | 22,50 | -1,75% | 800,00 |
| 04.04.2025 | 22,60 | 23,10 | 22,50 | 22,90 | -0,87% | - |
| 03.04.2025 | 23,50 | 23,50 | 22,40 | 23,10 | -1,70% | 1.000,00 |
| 02.04.2025 | 23,60 | 23,70 | 23,40 | 23,50 | -0,84% | - |
| 01.04.2025 | 23,40 | 23,70 | 23,30 | 23,70 | 0,85% | 2,00 |
| 31.03.2025 | 23,50 | 23,50 | 23,30 | 23,50 | -0,42% | - |
| 28.03.2025 | 23,70 | 23,70 | 23,40 | 23,60 | -0,42% | - |
| 27.03.2025 | 23,70 | 23,80 | 23,50 | 23,70 | -0,42% | - |
| 26.03.2025 | 23,70 | 23,80 | 23,50 | 23,80 | 0,42% | - |
| 25.03.2025 | 23,50 | 23,70 | 23,40 | 23,70 | 0,00% | - |
| 24.03.2025 | 23,60 | 23,70 | 23,20 | 23,70 | 0,42% | - |
| 21.03.2025 | 23,50 | 23,60 | 23,20 | 23,60 | 0,43% | - |
| 20.03.2025 | 23,30 | 23,60 | 23,20 | 23,50 | 0,43% | - |
| 19.03.2025 | 23,30 | 23,50 | 23,10 | 23,40 | 1,30% | - |
| 18.03.2025 | 23,30 | 23,40 | 23,10 | 23,10 | -0,86% | - |
| 17.03.2025 | 23,30 | 23,40 | 23,20 | 23,30 | 0,00% | - |
| 14.03.2025 | 23,50 | 23,50 | 23,20 | 23,30 | -0,85% | 2,00 |
| 13.03.2025 | 23,50 | 23,60 | 23,10 | 23,50 | 0,43% | 2,00 |
| 12.03.2025 | 23,20 | 23,40 | 23,10 | 23,40 | 1,30% | - |
| 11.03.2025 | 23,40 | 23,40 | 23,00 | 23,10 | -1,28% | - |
| 10.03.2025 | 23,40 | 23,50 | 23,10 | 23,40 | 0,43% | - |
| 07.03.2025 | 23,40 | 23,50 | 23,20 | 23,30 | -0,85% | 2,00 |
| 06.03.2025 | 23,50 | 23,50 | 23,10 | 23,50 | 0,00% | 150,00 |
| 05.03.2025 | 23,70 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 04.03.2025 | 24,10 | 24,30 | 23,70 | 23,70 | -2,07% | - |
| 03.03.2025 | 24,50 | 24,50 | 23,70 | 24,20 | -1,22% | 887,00 |
| 28.02.2025 | 24,30 | 24,50 | 24,20 | 24,50 | 0,82% | - |
| 27.02.2025 | 24,10 | 24,30 | 24,00 | 24,30 | 0,83% | - |
| 26.02.2025 | 24,10 | 24,30 | 24,00 | 24,10 | 0,00% | - |
| 25.02.2025 | 24,10 | 24,40 | 23,90 | 24,10 | 0,00% | - |
| 24.02.2025 | 23,90 | 24,40 | 23,90 | 24,10 | 0,00% | 14,00 |
| 21.02.2025 | 24,10 | 24,30 | 24,00 | 24,10 | 0,00% | - |
| 20.02.2025 | 24,50 | 24,50 | 24,10 | 24,10 | -0,82% | - |
| 19.02.2025 | 24,30 | 24,40 | 24,10 | 24,30 | 0,00% | - |
| 18.02.2025 | 24,10 | 24,40 | 24,10 | 24,30 | 0,41% | - |
| 17.02.2025 | 24,10 | 24,30 | 24,10 | 24,20 | 0,41% | - |
| 14.02.2025 | 24,30 | 24,40 | 24,00 | 24,10 | 0,00% | - |
| 13.02.2025 | 24,50 | 24,60 | 24,10 | 24,10 | -0,82% | - |
| 12.02.2025 | 24,50 | 24,60 | 24,20 | 24,30 | -0,82% | 3,00 |
| 11.02.2025 | 24,70 | 24,70 | 24,30 | 24,50 | -0,81% | 20,00 |