21,900€
0,46%
Echtzeit-Aktienkurs Triumph Group Inc.
Bid:
Ask:
Aktienkurse zur Triumph Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,80 | 22,20 | 21,70 | 21,80 | 0,00% | 1,00 |
| 02.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | 454,00 |
| 01.07.2025 | 21,90 | 21,90 | 21,50 | 21,90 | -1,35% | - |
| 30.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 1,00 |
| 27.06.2025 | 22,00 | 22,10 | 21,90 | 22,00 | 0,00% | - |
| 26.06.2025 | 22,10 | 22,10 | 21,90 | 22,00 | -0,90% | - |
| 25.06.2025 | 22,20 | 22,30 | 22,10 | 22,20 | 0,91% | - |
| 24.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 1,00 |
| 23.06.2025 | 22,80 | 22,80 | 22,40 | 22,40 | 0,00% | 7,00 |
| 20.06.2025 | 22,30 | 22,50 | 22,30 | 22,40 | 0,90% | - |
| 19.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,33% | 30,00 |
| 18.06.2025 | 22,50 | 22,50 | 22,30 | 22,50 | 0,00% | - |
| 17.06.2025 | 22,20 | 22,50 | 22,10 | 22,50 | 1,35% | - |
| 16.06.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,45% | 101,00 |
| 13.06.2025 | 22,20 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 12.06.2025 | 22,30 | 22,50 | 22,20 | 22,30 | -1,33% | - |
| 11.06.2025 | 22,70 | 22,70 | 22,50 | 22,60 | -0,44% | - |
| 10.06.2025 | 22,70 | 22,80 | 22,60 | 22,70 | 0,44% | - |
| 09.06.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | 101,00 |
| 06.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 8,00 |
| 05.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 139,00 |
| 04.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,20% | 100,00 |
| 03.06.2025 | 22,50 | 22,70 | 22,40 | 22,70 | -0,44% | - |
| 02.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 1,00 |
| 30.05.2025 | 22,70 | 22,80 | 22,60 | 22,70 | 0,44% | - |
| 29.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 4,00 |
| 28.05.2025 | 22,70 | 22,80 | 22,60 | 22,70 | -0,44% | - |
| 27.05.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 0,44% | 8,00 |
| 26.05.2025 | 22,80 | 22,80 | 22,70 | 22,70 | 0,44% | - |
| 23.05.2025 | 22,60 | 22,70 | 22,50 | 22,60 | -1,74% | - |
| 22.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 1,00 |
| 21.05.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | 500,00 |
| 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 | 2,68% | - |
| 15.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | 3,00 |
| 14.05.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 3,51% | 500,00 |
| 13.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 2,00 |
| 12.05.2025 | 23,10 | 23,60 | 22,90 | 23,20 | 1,75% | - |
| 09.05.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 0,00% | 53,00 |
| 08.05.2025 | 22,80 | 22,90 | 22,50 | 22,80 | 1,33% | - |
| 07.05.2025 | 22,50 | 22,60 | 22,50 | 22,50 | 0,00% | - |
| 06.05.2025 | 22,40 | 22,50 | 22,30 | 22,50 | -0,44% | - |
| 05.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 22,00 |
| 02.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | 10,00 |
| 30.04.2025 | 22,40 | 22,50 | 22,30 | 22,30 | 1,36% | - |
| 29.04.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -1,79% | 4,00 |
| 28.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 1,00 |
| 25.04.2025 | 22,30 | 22,30 | 22,10 | 22,30 | 2,29% | - |
| 24.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | 3,00 |
| 23.04.2025 | 22,20 | 22,40 | 21,90 | 22,10 | 1,38% | - |
| 22.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | 1,00 |
| 17.04.2025 | 22,00 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 16.04.2025 | 21,70 | 22,00 | 21,70 | 21,90 | 0,00% | - |
| 15.04.2025 | 22,00 | 22,20 | 21,80 | 21,90 | -0,90% | - |
| 14.04.2025 | 21,80 | 22,10 | 21,80 | 22,10 | 1,84% | - |
| 11.04.2025 | 22,00 | 22,00 | 21,30 | 21,70 | -7,26% | - |
| 10.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 7,34% | 3,00 |
| 09.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | 1,00 |
| 08.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 7,55% | 14,00 |
| 07.04.2025 | 22,20 | 22,20 | 21,20 | 21,20 | -6,19% | 401,00 |
| 04.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 200,00 |
| 03.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,83% | 123,00 |
| 02.04.2025 | 23,60 | 23,60 | 23,40 | 23,50 | -0,84% | - |
| 01.04.2025 | 23,40 | 23,70 | 23,30 | 23,70 | 0,42% | - |
| 31.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 1,00 |
| 28.03.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -2,50% | 7,00 |
| 27.03.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 1,27% | 154,00 |
| 26.03.2025 | 23,60 | 23,80 | 23,50 | 23,70 | 0,00% | - |
| 25.03.2025 | 23,40 | 23,70 | 23,40 | 23,70 | 0,42% | - |
| 24.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 2,00 |
| 21.03.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | 11,00 |
| 20.03.2025 | 23,40 | 23,60 | 23,20 | 23,40 | 0,43% | - |
| 19.03.2025 | 23,20 | 23,50 | 23,20 | 23,30 | 1,30% | - |
| 18.03.2025 | 23,00 | 23,40 | 23,00 | 23,00 | -0,86% | 3,00 |
| 17.03.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | 5,00 |
| 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% | - |