22,500€
0,90%
Echtzeit-Aktienkurs Triumph Group Inc.
Bid:
Ask:
Aktienkurse zur Triumph Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |