53,860$
0,06%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 53,00 | 54,37 | 52,52 | 53,86 | 0,06% | 338.919,00 |
| 06.11.2025 | 53,75 | 54,36 | 52,83 | 53,83 | -0,72% | 287.758,00 |
| 05.11.2025 | 54,76 | 55,16 | 53,54 | 54,22 | 0,02% | 140.614,00 |
| 04.11.2025 | 54,43 | 54,97 | 53,18 | 54,21 | -0,90% | 186.965,00 |
| 03.11.2025 | 53,52 | 54,92 | 53,18 | 54,70 | 0,44% | 192.214,00 |
| 31.10.2025 | 53,50 | 54,55 | 53,03 | 54,46 | -0,35% | 205.455,00 |
| 30.10.2025 | 56,44 | 56,63 | 54,10 | 54,65 | -2,18% | 154.470,00 |
| 29.10.2025 | 59,24 | 59,24 | 55,40 | 55,87 | -4,85% | 181.949,00 |
| 28.10.2025 | 59,44 | 60,02 | 58,41 | 58,72 | -1,38% | 160.448,00 |
| 27.10.2025 | 59,56 | 60,61 | 59,44 | 59,54 | -0,30% | 209.712,00 |
| 24.10.2025 | 58,00 | 60,78 | 58,00 | 59,72 | 4,15% | 235.134,00 |
| 23.10.2025 | 61,10 | 61,10 | 57,11 | 57,34 | -5,97% | 270.273,00 |
| 22.10.2025 | 59,50 | 61,26 | 59,50 | 60,98 | 1,57% | 365.728,00 |
| 21.10.2025 | 57,57 | 60,26 | 57,57 | 60,04 | 3,20% | 326.083,00 |
| 20.10.2025 | 54,56 | 59,07 | 54,56 | 58,18 | 10,36% | 639.474,00 |
| 17.10.2025 | 51,39 | 53,44 | 50,20 | 52,72 | 2,79% | 394.519,00 |
| 16.10.2025 | 48,68 | 53,72 | 47,00 | 51,29 | 7,10% | 889.676,00 |
| 15.10.2025 | 48,87 | 48,87 | 46,75 | 47,89 | -0,93% | 281.288,00 |
| 14.10.2025 | 47,00 | 48,82 | 46,65 | 48,34 | 2,35% | 282.720,00 |
| 13.10.2025 | 47,41 | 47,81 | 46,43 | 47,23 | 0,60% | 189.384,00 |
| 10.10.2025 | 48,50 | 49,47 | 46,89 | 46,95 | -3,02% | 206.511,00 |
| 09.10.2025 | 48,62 | 48,72 | 47,41 | 48,41 | -0,33% | 203.983,00 |
| 08.10.2025 | 48,68 | 48,73 | 47,50 | 48,57 | 0,60% | 226.282,00 |
| 07.10.2025 | 49,05 | 50,06 | 48,24 | 48,28 | -0,74% | 162.297,00 |
| 06.10.2025 | 49,80 | 50,14 | 48,28 | 48,64 | 0,48% | 281.874,00 |
| 02.10.2025 | 47,92 | 49,12 | 47,41 | 48,41 | 1,30% | 228.949,00 |
| 01.10.2025 | 50,00 | 50,10 | 47,79 | 47,79 | -4,50% | 189.739,00 |
| 30.09.2025 | 50,74 | 51,28 | 48,28 | 50,04 | -1,67% | 218.501,00 |
| 29.09.2025 | 51,27 | 51,79 | 50,20 | 50,89 | -0,95% | 136.583,00 |
| 26.09.2025 | 51,87 | 51,87 | 50,88 | 51,38 | -0,85% | 160.309,00 |
| 25.09.2025 | 52,17 | 52,75 | 51,39 | 51,82 | -2,10% | 213.265,00 |
| 24.09.2025 | 54,59 | 55,58 | 52,85 | 52,93 | -3,83% | 183.850,00 |
| 23.09.2025 | 55,34 | 56,37 | 54,73 | 55,04 | -0,45% | 186.671,00 |
| 22.09.2025 | 55,87 | 56,58 | 54,91 | 55,29 | -2,14% | 216.022,00 |
| 19.09.2025 | 59,44 | 59,44 | 56,50 | 56,50 | -4,71% | 480.958,00 |
| 18.09.2025 | 57,80 | 60,41 | 57,54 | 59,29 | 3,73% | 297.903,00 |
| 17.09.2025 | 58,80 | 60,22 | 56,86 | 57,16 | -1,41% | 213.690,00 |
| 16.09.2025 | 59,18 | 59,22 | 56,87 | 57,98 | -2,01% | 148.170,00 |
| 15.09.2025 | 59,09 | 60,27 | 58,75 | 59,17 | 0,12% | 197.451,00 |
| 12.09.2025 | 57,17 | 59,17 | 55,53 | 59,10 | 4,01% | 296.877,00 |
| 11.09.2025 | 59,86 | 60,33 | 56,78 | 56,82 | -5,08% | 242.543,00 |
| 10.09.2025 | 62,70 | 64,04 | 59,79 | 59,86 | -4,29% | 271.426,00 |
| 09.09.2025 | 64,12 | 64,83 | 62,28 | 62,54 | -2,28% | 213.109,00 |
| 08.09.2025 | 63,92 | 64,27 | 62,62 | 64,00 | 0,23% | 176.635,00 |
| 05.09.2025 | 64,44 | 65,81 | 63,25 | 63,85 | -0,45% | 164.836,00 |
| 04.09.2025 | 62,64 | 64,18 | 61,82 | 64,14 | 3,14% | 135.128,00 |
| 03.09.2025 | 60,55 | 62,23 | 60,31 | 62,19 | 2,20% | 226.983,00 |
| 02.09.2025 | 60,05 | 60,97 | 59,93 | 60,85 | -1,04% | 120.376,00 |
| 29.08.2025 | 62,11 | 62,95 | 61,39 | 61,49 | -0,31% | 143.302,00 |
| 28.08.2025 | 62,88 | 62,90 | 61,20 | 61,68 | -0,95% | 146.057,00 |
| 27.08.2025 | 62,04 | 63,23 | 61,27 | 62,27 | 0,37% | 221.416,00 |
| 26.08.2025 | 61,55 | 62,45 | 60,88 | 62,04 | 1,79% | 207.014,00 |
| 25.08.2025 | 60,49 | 61,64 | 60,11 | 60,95 | 1,35% | 220.762,00 |
| 22.08.2025 | 55,52 | 60,64 | 54,41 | 60,14 | 9,90% | 316.636,00 |
| 21.08.2025 | 54,41 | 54,88 | 52,79 | 54,72 | 1,11% | 191.727,00 |
| 20.08.2025 | 53,44 | 54,66 | 53,25 | 54,12 | 0,46% | 158.816,00 |
| 19.08.2025 | 54,07 | 54,63 | 53,31 | 53,87 | 0,23% | 193.197,00 |
| 18.08.2025 | 53,99 | 54,25 | 53,50 | 53,75 | -0,05% | 122.470,00 |
| 15.08.2025 | 55,56 | 55,56 | 53,19 | 53,77 | -2,63% | 196.885,00 |
| 14.08.2025 | 54,73 | 55,29 | 53,75 | 55,22 | -0,59% | 144.011,00 |
| 13.08.2025 | 54,83 | 55,68 | 54,26 | 55,55 | 2,55% | 175.072,00 |
| 12.08.2025 | 51,98 | 54,61 | 51,24 | 54,17 | 5,55% | 203.004,00 |
| 11.08.2025 | 53,68 | 53,80 | 51,20 | 51,32 | -4,16% | 165.923,00 |
| 08.08.2025 | 53,77 | 55,18 | 53,25 | 53,55 | 0,28% | 271.581,00 |
| 07.08.2025 | 55,54 | 55,89 | 53,26 | 53,40 | -2,45% | 138.842,00 |
| 06.08.2025 | 55,67 | 55,67 | 54,52 | 54,74 | -1,64% | 127.180,00 |
| 05.08.2025 | 56,13 | 56,15 | 54,64 | 55,65 | -0,55% | 205.997,00 |
| 04.08.2025 | 55,20 | 56,15 | 54,75 | 55,96 | 2,02% | 176.950,00 |
| 01.08.2025 | 55,94 | 57,02 | 54,47 | 54,85 | -3,22% | 244.147,00 |
| 31.07.2025 | 57,38 | 57,97 | 56,47 | 56,67 | -2,39% | 192.074,00 |
| 30.07.2025 | 61,06 | 62,12 | 57,40 | 58,06 | -4,49% | 263.990,00 |
| 29.07.2025 | 63,18 | 63,28 | 60,52 | 60,79 | -2,77% | 188.494,00 |
| 28.07.2025 | 63,25 | 63,25 | 62,00 | 62,52 | -0,90% | 181.863,00 |
| 25.07.2025 | 62,99 | 63,17 | 61,21 | 63,09 | 0,02% | 176.393,00 |
| 24.07.2025 | 64,19 | 65,45 | 62,65 | 63,08 | -1,79% | 376.649,00 |
| 23.07.2025 | 63,30 | 64,36 | 62,34 | 64,23 | 2,67% | 313.683,00 |
| 22.07.2025 | 62,13 | 62,63 | 61,28 | 62,56 | 1,10% | 329.886,00 |
| 21.07.2025 | 59,22 | 62,17 | 58,95 | 61,88 | 5,71% | 330.776,00 |
| 18.07.2025 | 62,55 | 62,55 | 57,40 | 58,54 | -5,57% | 501.059,00 |
| 17.07.2025 | 61,74 | 64,07 | 60,65 | 61,99 | -2,50% | 736.246,00 |
| 16.07.2025 | 62,71 | 64,45 | 62,22 | 63,58 | 2,30% | 353.417,00 |
| 15.07.2025 | 65,52 | 65,60 | 62,03 | 62,15 | -5,04% | 403.680,00 |
| 14.07.2025 | 64,12 | 66,70 | 64,12 | 65,45 | 1,39% | 352.808,00 |
| 11.07.2025 | 65,30 | 65,76 | 64,55 | 64,55 | -2,05% | 133.812,00 |
| 10.07.2025 | 65,00 | 67,26 | 64,75 | 65,90 | 0,92% | 213.074,00 |
| 09.07.2025 | 64,97 | 65,47 | 63,62 | 65,30 | 1,33% | 164.932,00 |
| 08.07.2025 | 64,09 | 65,62 | 63,72 | 64,44 | 1,27% | 207.725,00 |
| 07.07.2025 | 63,06 | 64,91 | 63,06 | 63,63 | -0,14% | 301.825,00 |
| 03.07.2025 | 63,19 | 64,58 | 62,32 | 63,72 | 1,40% | 162.420,00 |
| 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 |