23,400€
Echtzeit-Aktienkurs Triumph Group Inc.
Bid:
Ask:
Aktienkurse zur Triumph Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | 6,00 |
| 13.03.2025 | 23,20 | 23,60 | 23,10 | 23,40 | 0,86% | - |
| 12.03.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | 380,00 |
| 11.03.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -1,71% | 126,00 |
| 10.03.2025 | 23,30 | 23,40 | 23,10 | 23,40 | 0,00% | - |
| 07.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 604,00 |
| 06.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 478,00 |
| 05.03.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -1,27% | 394,00 |
| 04.03.2025 | 24,20 | 24,20 | 23,70 | 23,70 | -0,42% | - |
| 03.03.2025 | 24,00 | 24,00 | 23,40 | 23,80 | -2,86% | 581,00 |
| 28.02.2025 | 24,30 | 24,50 | 24,20 | 24,50 | 1,24% | - |
| 27.02.2025 | 24,10 | 24,20 | 24,00 | 24,20 | 0,83% | - |
| 26.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 7,00 |
| 25.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 62,00 |
| 24.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 1,00 |
| 21.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | 506,00 |
| 20.02.2025 | 24,10 | 24,30 | 24,10 | 24,10 | -0,41% | - |
| 19.02.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | 10,00 |
| 18.02.2025 | 24,00 | 24,40 | 24,00 | 24,20 | 0,83% | 199,00 |
| 17.02.2025 | 24,40 | 24,40 | 24,00 | 24,00 | 0,00% | 36,00 |
| 14.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 49,00 |
| 13.02.2025 | 24,30 | 24,60 | 24,10 | 24,10 | -0,41% | - |
| 12.02.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -1,22% | 289,00 |
| 11.02.2025 | 24,50 | 24,60 | 24,30 | 24,50 | -0,41% | - |
| 10.02.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 0,82% | 34,00 |
| 07.02.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | 408,00 |
| 06.02.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 1,68% | 4,00 |
| 05.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | 10,00 |
| 04.02.2025 | 24,20 | 24,40 | 24,00 | 24,40 | 0,83% | 22,00 |
| 03.02.2025 | 25,00 | 25,00 | 24,20 | 24,20 | 34,07% | 5.823,00 |
| 31.01.2025 | 18,35 | 18,50 | 17,85 | 18,05 | -1,10% | - |
| 30.01.2025 | 18,15 | 18,80 | 18,05 | 18,25 | 0,55% | - |
| 29.01.2025 | 18,15 | 18,55 | 18,15 | 18,15 | 0,00% | - |
| 28.01.2025 | 18,05 | 18,85 | 18,05 | 18,15 | 0,28% | - |
| 27.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,28% | 100,00 |
| 24.01.2025 | 18,30 | 18,40 | 17,95 | 18,05 | -1,10% | - |
| 23.01.2025 | 18,35 | 18,50 | 18,15 | 18,25 | 0,00% | - |
| 22.01.2025 | 18,25 | 18,45 | 18,05 | 18,25 | 0,00% | - |
| 21.01.2025 | 18,30 | 18,70 | 18,25 | 18,25 | -0,54% | - |
| 20.01.2025 | 18,45 | 18,50 | 18,35 | 18,35 | -1,08% | - |
| 17.01.2025 | 18,35 | 18,60 | 18,35 | 18,55 | 1,37% | - |
| 16.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 5,00 |
| 15.01.2025 | 18,20 | 18,40 | 18,20 | 18,40 | 1,38% | 784,00 |
| 14.01.2025 | 18,05 | 18,35 | 17,85 | 18,15 | 0,00% | - |
| 13.01.2025 | 17,95 | 18,15 | 17,55 | 18,15 | 1,97% | - |
| 10.01.2025 | 18,20 | 18,20 | 17,80 | 17,80 | -1,39% | 690,00 |
| 09.01.2025 | 18,05 | 18,10 | 18,05 | 18,05 | 0,28% | - |
| 08.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,83% | 178,00 |
| 07.01.2025 | 17,85 | 18,15 | 17,55 | 18,15 | 1,68% | - |
| 06.01.2025 | 18,05 | 18,20 | 17,75 | 17,85 | -1,38% | - |
| 03.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,28% | 330,00 |
| 02.01.2025 | 18,05 | 18,35 | 17,85 | 18,05 | -0,28% | - |
| 30.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 6,00 |
| 27.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 5,20% | 10,00 |
| 23.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | 3,00 |
| 20.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 44,00 |
| 19.12.2024 | 16,80 | 16,90 | 16,70 | 16,70 | -4,02% | 120,00 |
| 18.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | 50,00 |
| 17.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,84% | 1,00 |
| 16.12.2024 | 17,55 | 17,95 | 17,50 | 17,95 | 2,87% | - |
| 13.12.2024 | 17,75 | 17,85 | 17,40 | 17,45 | -1,97% | - |
| 12.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | 48,00 |
| 11.12.2024 | 17,95 | 18,20 | 17,85 | 18,10 | 1,12% | - |
| 10.12.2024 | 17,95 | 18,20 | 17,80 | 17,90 | -1,10% | - |
| 09.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 66,00 |
| 06.12.2024 | 17,75 | 18,10 | 17,55 | 18,10 | 0,56% | - |
| 05.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | 20,00 |
| 04.12.2024 | 18,05 | 18,50 | 17,90 | 18,40 | 2,79% | - |
| 03.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | 201,00 |
| 02.12.2024 | 18,30 | 18,50 | 18,30 | 18,50 | 0,00% | 201,00 |
| 29.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 4,52% | 110,00 |
| 28.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 30,00 |
| 27.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -3,78% | 25,00 |
| 26.11.2024 | 18,05 | 18,50 | 17,90 | 18,50 | -1,07% | - |
| 25.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | 3,00 |
| 22.11.2024 | 18,10 | 18,60 | 18,10 | 18,60 | 1,64% | 43,00 |
| 21.11.2024 | 18,60 | 18,60 | 18,30 | 18,30 | 1,67% | 194,00 |
| 20.11.2024 | 17,90 | 18,00 | 17,90 | 18,00 | 0,56% | 1.185,00 |
| 19.11.2024 | 17,60 | 17,90 | 17,50 | 17,90 | 2,87% | 136,00 |
| 18.11.2024 | 17,20 | 17,40 | 17,20 | 17,40 | 4,19% | 780,00 |
| 15.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | 33,00 |
| 14.11.2024 | 17,60 | 17,60 | 17,30 | 17,30 | -4,95% | 170,00 |
| 13.11.2024 | 17,70 | 18,20 | 17,70 | 18,20 | 4,00% | 1.280,00 |
| 12.11.2024 | 15,90 | 18,10 | 15,90 | 17,50 | 14,38% | 266,00 |
| 11.11.2024 | 15,10 | 15,30 | 15,10 | 15,30 | 2,68% | 263,00 |
| 08.11.2024 | 14,40 | 14,90 | 14,40 | 14,90 | 0,68% | 35,00 |
| 07.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | 200,00 |
| 06.11.2024 | 13,45 | 14,80 | 13,45 | 14,60 | 11,45% | - |
| 05.11.2024 | 13,25 | 13,30 | 12,70 | 13,10 | 0,77% | - |
| 04.11.2024 | 12,65 | 13,45 | 12,55 | 13,00 | 2,77% | - |
| 01.11.2024 | 12,75 | 13,10 | 12,60 | 12,65 | -0,39% | - |
| 31.10.2024 | 13,35 | 13,35 | 12,70 | 12,70 | -5,22% | - |
| 30.10.2024 | 13,65 | 13,80 | 13,40 | 13,40 | -1,47% | - |
| 29.10.2024 | 13,75 | 13,80 | 13,50 | 13,60 | -1,45% | - |
| 28.10.2024 | 13,55 | 13,90 | 13,55 | 13,80 | 2,22% | - |
| 25.10.2024 | 13,30 | 13,50 | 13,25 | 13,50 | -0,74% | - |
| 24.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | 1,00 |
| 23.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,08% | 4,00 |
| 22.10.2024 | 13,75 | 14,10 | 13,65 | 13,95 | -0,36% | - |
| 21.10.2024 | 13,85 | 14,05 | 13,80 | 14,00 | 1,45% | - |