53,550$
0,28%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |