63,720$
1,40%
Echtzeit-Aktienkurs TRIUMPH BANCORP DL-,01
Bid:
Ask:
Aktienkurse zur TRIUMPH BANCORP DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 63,19 | 64,58 | 62,32 | 63,72 | 1,40% | 162.414,00 |
| 02.07.2025 | 61,47 | 63,17 | 60,47 | 62,84 | 2,73% | 308.036,00 |
| 01.07.2025 | 55,00 | 61,55 | 54,88 | 61,17 | 11,00% | 475.383,00 |
| 30.06.2025 | 57,00 | 57,76 | 55,01 | 55,11 | -2,29% | 300.453,00 |
| 27.06.2025 | 57,40 | 57,55 | 56,03 | 56,40 | -0,97% | 548.872,00 |
| 26.06.2025 | 56,91 | 57,72 | 56,38 | 56,95 | 0,65% | 149.760,00 |
| 25.06.2025 | 57,41 | 57,41 | 56,05 | 56,58 | -1,14% | 150.467,00 |
| 24.06.2025 | 56,09 | 58,06 | 56,09 | 57,23 | 2,89% | 111.871,00 |
| 23.06.2025 | 54,04 | 55,66 | 53,02 | 55,62 | 2,26% | 219.045,00 |
| 20.06.2025 | 55,21 | 55,60 | 54,08 | 54,39 | -0,20% | 417.275,00 |
| 18.06.2025 | 55,57 | 56,26 | 54,41 | 54,50 | -2,12% | 297.531,00 |
| 17.06.2025 | 57,60 | 58,33 | 55,63 | 55,68 | -4,43% | 258.389,00 |
| 16.06.2025 | 58,16 | 58,93 | 57,73 | 58,26 | 1,66% | 147.405,00 |
| 13.06.2025 | 58,37 | 59,32 | 57,11 | 57,31 | -3,16% | 146.876,00 |
| 12.06.2025 | 59,38 | 59,69 | 58,55 | 59,18 | -0,65% | 104.825,00 |
| 11.06.2025 | 61,06 | 61,63 | 59,42 | 59,57 | -2,42% | 172.449,00 |
| 10.06.2025 | 60,65 | 62,14 | 60,34 | 61,05 | 1,55% | 176.216,00 |
| 09.06.2025 | 59,46 | 61,18 | 59,19 | 60,12 | 2,24% | 146.160,00 |
| 06.06.2025 | 57,90 | 58,93 | 57,52 | 58,80 | 3,29% | 160.672,00 |
| 05.06.2025 | 57,78 | 57,88 | 56,72 | 56,93 | -1,58% | 127.124,00 |
| 04.06.2025 | 58,25 | 58,62 | 57,53 | 57,84 | -0,89% | 127.299,00 |
| 03.06.2025 | 56,95 | 58,80 | 56,95 | 58,36 | 1,87% | 128.692,00 |
| 02.06.2025 | 57,46 | 59,14 | 56,14 | 57,29 | -0,83% | 149.597,00 |
| 30.05.2025 | 57,83 | 58,24 | 56,62 | 57,77 | -0,79% | 191.192,00 |
| 29.05.2025 | 58,41 | 58,73 | 57,49 | 58,23 | 0,48% | 87.537,00 |
| 28.05.2025 | 58,85 | 59,45 | 57,75 | 57,95 | -1,93% | 140.079,00 |
| 27.05.2025 | 59,26 | 61,11 | 58,50 | 59,09 | 1,58% | 158.594,00 |
| 23.05.2025 | 56,37 | 58,47 | 56,24 | 58,17 | 0,26% | 162.225,00 |
| 22.05.2025 | 57,80 | 59,02 | 52,77 | 58,02 | -0,48% | 168.940,00 |
| 21.05.2025 | 61,10 | 61,80 | 58,24 | 58,30 | -5,75% | 191.042,00 |
| 20.05.2025 | 61,40 | 62,37 | 59,81 | 61,86 | 0,29% | 177.381,00 |
| 19.05.2025 | 59,91 | 61,79 | 59,91 | 61,68 | 0,55% | 142.663,00 |
| 16.05.2025 | 60,43 | 61,55 | 60,00 | 61,34 | 1,57% | 204.351,00 |
| 15.05.2025 | 61,03 | 62,36 | 59,92 | 60,39 | -0,94% | 140.918,00 |
| 14.05.2025 | 61,89 | 62,40 | 60,02 | 60,96 | -2,37% | 386.923,00 |
| 13.05.2025 | 60,48 | 62,93 | 60,43 | 62,44 | 4,07% | 646.605,00 |
| 12.05.2025 | 60,89 | 63,31 | 59,82 | 60,00 | 4,46% | 398.525,00 |
| 09.05.2025 | 56,42 | 58,21 | 56,42 | 57,44 | 1,48% | 260.573,00 |
| 08.05.2025 | 55,63 | 57,21 | 54,72 | 56,60 | 2,82% | 204.565,00 |
| 07.05.2025 | 55,04 | 55,76 | 53,95 | 55,05 | 1,55% | 177.000,00 |
| 06.05.2025 | 53,80 | 54,67 | 52,59 | 54,21 | -0,17% | 166.149,00 |
| 05.05.2025 | 53,90 | 55,55 | 53,78 | 54,30 | -0,37% | 189.894,00 |
| 02.05.2025 | 54,55 | 55,93 | 54,29 | 54,50 | 0,22% | 200.432,00 |
| 01.05.2025 | 53,68 | 55,22 | 52,83 | 54,38 | 1,80% | 178.539,00 |
| 30.04.2025 | 52,94 | 54,17 | 52,50 | 53,42 | -1,75% | 242.717,00 |
| 29.04.2025 | 53,44 | 54,58 | 52,87 | 54,37 | 1,27% | 240.106,00 |
| 28.04.2025 | 52,65 | 53,81 | 52,31 | 53,69 | 1,98% | 300.843,00 |
| 25.04.2025 | 52,00 | 53,73 | 51,26 | 52,65 | 1,37% | 275.026,00 |
| 24.04.2025 | 49,64 | 52,02 | 49,23 | 51,94 | 4,65% | 182.387,00 |
| 23.04.2025 | 50,41 | 52,26 | 49,21 | 49,63 | 2,46% | 366.773,00 |
| 22.04.2025 | 46,81 | 48,64 | 46,45 | 48,44 | 3,68% | 375.452,00 |
| 21.04.2025 | 49,12 | 49,85 | 43,74 | 46,72 | -3,91% | 554.665,00 |
| 17.04.2025 | 48,16 | 48,71 | 42,90 | 48,62 | -2,66% | 1.033.324,00 |
| 16.04.2025 | 50,55 | 51,14 | 48,84 | 49,95 | -2,44% | 208.527,00 |
| 15.04.2025 | 50,77 | 52,70 | 50,56 | 51,20 | 0,65% | 177.545,00 |
| 14.04.2025 | 49,67 | 51,06 | 48,63 | 50,87 | 3,82% | 259.958,00 |
| 11.04.2025 | 48,81 | 49,52 | 47,05 | 49,00 | -0,97% | 196.929,00 |
| 10.04.2025 | 51,93 | 52,38 | 48,03 | 49,48 | -7,55% | 188.224,00 |
| 09.04.2025 | 49,95 | 54,37 | 46,97 | 53,52 | 9,31% | 410.982,00 |
| 08.04.2025 | 52,53 | 55,42 | 48,08 | 48,96 | -2,77% | 336.123,00 |
| 07.04.2025 | 49,51 | 54,20 | 48,54 | 50,36 | -2,28% | 550.262,00 |
| 04.04.2025 | 49,50 | 51,71 | 47,19 | 51,53 | 0,06% | 427.390,00 |
| 03.04.2025 | 55,01 | 55,79 | 51,40 | 51,50 | -12,13% | 346.865,00 |
| 02.04.2025 | 56,51 | 59,53 | 56,51 | 58,61 | 1,91% | 219.152,00 |
| 01.04.2025 | 57,40 | 58,05 | 56,50 | 57,51 | -0,48% | 211.356,00 |
| 31.03.2025 | 57,55 | 58,94 | 56,88 | 57,79 | -1,73% | 250.958,00 |
| 28.03.2025 | 60,87 | 61,00 | 58,07 | 58,80 | -4,05% | 179.793,00 |
| 27.03.2025 | 62,92 | 63,53 | 61,26 | 61,28 | -2,65% | 130.773,00 |
| 26.03.2025 | 64,24 | 65,50 | 62,28 | 62,95 | -1,98% | 228.523,00 |
| 25.03.2025 | 65,12 | 65,64 | 63,61 | 64,22 | -0,86% | 189.018,00 |
| 24.03.2025 | 62,66 | 65,38 | 62,39 | 64,78 | 5,16% | 183.717,00 |
| 21.03.2025 | 61,02 | 62,04 | 60,76 | 61,60 | 0,26% | 441.918,00 |
| 20.03.2025 | 61,34 | 62,81 | 61,34 | 61,44 | -1,17% | 109.140,00 |
| 19.03.2025 | 61,25 | 65,64 | 60,68 | 62,17 | 1,49% | 159.672,00 |
| 18.03.2025 | 60,29 | 62,90 | 60,29 | 61,26 | 0,74% | 163.483,00 |
| 17.03.2025 | 61,17 | 63,01 | 60,56 | 60,81 | -0,51% | 269.085,00 |
| 14.03.2025 | 60,42 | 65,10 | 59,55 | 61,12 | 2,21% | 221.244,00 |
| 13.03.2025 | 59,86 | 62,33 | 59,31 | 59,80 | 0,08% | 224.190,00 |
| 12.03.2025 | 59,04 | 61,05 | 58,54 | 59,75 | 2,03% | 279.854,00 |
| 11.03.2025 | 60,30 | 60,60 | 58,22 | 58,56 | -1,93% | 152.847,00 |
| 10.03.2025 | 61,66 | 62,64 | 59,51 | 59,71 | -4,13% | 239.802,00 |
| 07.03.2025 | 62,84 | 63,22 | 61,02 | 62,28 | -1,11% | 143.187,00 |
| 06.03.2025 | 62,36 | 63,78 | 61,81 | 62,98 | -0,32% | 160.579,00 |
| 05.03.2025 | 62,90 | 63,94 | 61,69 | 63,18 | 0,38% | 200.843,00 |
| 04.03.2025 | 67,58 | 68,28 | 62,81 | 62,94 | -5,24% | 218.809,00 |
| 03.03.2025 | 68,66 | 69,05 | 66,06 | 66,42 | -3,54% | 158.034,00 |
| 28.02.2025 | 68,71 | 70,30 | 67,97 | 68,86 | 0,81% | 241.300,00 |
| 27.02.2025 | 69,96 | 71,33 | 67,68 | 68,31 | -0,96% | 242.479,00 |
| 26.02.2025 | 68,17 | 69,36 | 67,62 | 68,97 | 0,97% | 214.989,00 |
| 25.02.2025 | 68,40 | 69,75 | 67,42 | 68,31 | 0,83% | 201.533,00 |
| 24.02.2025 | 68,16 | 70,17 | 67,64 | 67,75 | 0,41% | 150.604,00 |
| 21.02.2025 | 71,24 | 71,24 | 67,17 | 67,47 | -4,26% | 240.567,00 |
| 20.02.2025 | 71,39 | 71,61 | 70,40 | 70,47 | -1,93% | 208.435,00 |
| 19.02.2025 | 72,05 | 72,37 | 71,25 | 71,86 | -1,30% | 108.445,00 |
| 18.02.2025 | 72,74 | 76,08 | 71,92 | 72,81 | 0,33% | 153.998,00 |
| 14.02.2025 | 73,77 | 76,05 | 72,55 | 72,57 | -0,85% | 99.280,00 |
| 13.02.2025 | 73,95 | 75,77 | 72,50 | 73,19 | -0,75% | 122.796,00 |
| 12.02.2025 | 74,78 | 75,25 | 72,82 | 73,74 | -3,57% | 353.116,00 |
| 11.02.2025 | 75,55 | 78,41 | 75,02 | 76,47 | 0,42% | 84.676,00 |
| 10.02.2025 | 76,86 | 77,02 | 75,95 | 76,15 | -0,91% | 130.661,00 |