25,730$
-0,08%
Echtzeit-Aktienkurs Triumph Group Inc.
Bid:
Ask:
Aktienkurse zur Triumph Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 25,75 | 25,78 | 25,71 | 25,73 | -0,08% | 2.427.946,00 |
| 01.07.2025 | 25,72 | 25,78 | 25,70 | 25,75 | 0,00% | 2.150.404,00 |
| 30.06.2025 | 25,85 | 25,85 | 25,71 | 25,75 | -0,16% | 555.245,00 |
| 27.06.2025 | 25,73 | 25,79 | 25,72 | 25,79 | 0,23% | 1.693.386,00 |
| 26.06.2025 | 25,74 | 25,79 | 25,72 | 25,73 | 0,00% | 723.049,00 |
| 25.06.2025 | 25,75 | 25,85 | 25,71 | 25,73 | -0,12% | 1.049.671,00 |
| 24.06.2025 | 25,80 | 25,80 | 25,68 | 25,76 | 0,04% | 2.902.230,00 |
| 23.06.2025 | 25,82 | 25,84 | 25,73 | 25,75 | -0,31% | 5.508.797,00 |
| 20.06.2025 | 25,83 | 25,87 | 25,78 | 25,83 | 0,23% | 3.823.300,00 |
| 18.06.2025 | 25,85 | 25,88 | 25,72 | 25,77 | -0,23% | 1.072.648,00 |
| 17.06.2025 | 25,75 | 25,83 | 25,70 | 25,83 | 0,27% | 948.483,00 |
| 16.06.2025 | 25,82 | 25,85 | 25,76 | 25,76 | -0,16% | 1.185.589,00 |
| 13.06.2025 | 25,81 | 25,84 | 25,72 | 25,80 | -0,23% | 4.580.590,00 |
| 12.06.2025 | 25,82 | 25,88 | 25,81 | 25,86 | -0,08% | 1.791.264,00 |
| 11.06.2025 | 25,88 | 25,89 | 25,82 | 25,88 | 0,04% | 1.451.116,00 |
| 10.06.2025 | 25,93 | 25,96 | 25,87 | 25,87 | -0,27% | 3.233.512,00 |
| 09.06.2025 | 25,95 | 25,96 | 25,91 | 25,94 | 0,27% | 4.200.974,00 |
| 06.06.2025 | 25,89 | 25,90 | 25,85 | 25,87 | 0,08% | 460.862,00 |
| 05.06.2025 | 25,84 | 25,88 | 25,83 | 25,85 | 0,04% | 1.970.433,00 |
| 04.06.2025 | 25,80 | 25,85 | 25,79 | 25,84 | 0,19% | 1.058.564,00 |
| 03.06.2025 | 25,79 | 25,80 | 25,76 | 25,79 | 0,08% | 1.039.061,00 |
| 02.06.2025 | 25,79 | 25,83 | 25,76 | 25,77 | -0,08% | 661.055,00 |
| 30.05.2025 | 25,80 | 25,83 | 25,77 | 25,79 | -0,08% | 848.405,00 |
| 29.05.2025 | 25,71 | 25,86 | 25,71 | 25,81 | 0,51% | 1.337.681,00 |
| 28.05.2025 | 25,75 | 25,75 | 25,68 | 25,68 | -0,12% | 824.681,00 |
| 27.05.2025 | 25,67 | 25,72 | 25,67 | 25,71 | 0,12% | 601.956,00 |
| 23.05.2025 | 25,63 | 25,69 | 25,63 | 25,68 | 0,04% | 692.257,00 |
| 22.05.2025 | 25,66 | 25,70 | 25,61 | 25,67 | 0,00% | 653.375,00 |
| 21.05.2025 | 25,71 | 25,73 | 25,65 | 25,67 | -0,08% | 700.836,00 |
| 20.05.2025 | 25,69 | 25,75 | 25,66 | 25,69 | 0,00% | 483.628,00 |
| 19.05.2025 | 25,64 | 25,70 | 25,64 | 25,69 | 0,08% | 561.886,00 |
| 16.05.2025 | 25,70 | 25,75 | 25,65 | 25,67 | 0,00% | 907.298,00 |
| 15.05.2025 | 25,74 | 25,74 | 25,66 | 25,67 | 0,00% | 445.034,00 |
| 14.05.2025 | 25,63 | 25,69 | 25,62 | 25,67 | 0,08% | 426.356,00 |
| 13.05.2025 | 25,63 | 25,67 | 25,57 | 25,65 | 0,16% | 994.749,00 |
| 12.05.2025 | 25,64 | 25,68 | 25,53 | 25,61 | 0,08% | 797.529,00 |
| 09.05.2025 | 25,62 | 25,65 | 25,57 | 25,59 | -0,08% | 435.077,00 |
| 08.05.2025 | 25,55 | 25,62 | 25,46 | 25,61 | 0,31% | 725.155,00 |
| 07.05.2025 | 25,54 | 25,57 | 25,50 | 25,53 | 0,08% | 537.268,00 |
| 06.05.2025 | 25,47 | 25,53 | 25,42 | 25,51 | 0,04% | 709.705,00 |
| 05.05.2025 | 25,49 | 25,52 | 25,34 | 25,50 | 0,12% | 632.009,00 |
| 02.05.2025 | 25,56 | 25,58 | 25,46 | 25,47 | -0,12% | 721.077,00 |
| 01.05.2025 | 25,41 | 25,53 | 25,40 | 25,50 | 0,39% | 1.118.671,00 |
| 30.04.2025 | 25,44 | 25,45 | 25,36 | 25,40 | -0,20% | 819.113,00 |
| 29.04.2025 | 25,39 | 25,45 | 25,34 | 25,45 | 0,39% | 1.116.858,00 |
| 28.04.2025 | 25,27 | 25,40 | 25,26 | 25,35 | 0,20% | 2.518.499,00 |
| 25.04.2025 | 25,24 | 25,32 | 25,18 | 25,30 | 0,20% | 1.131.268,00 |
| 24.04.2025 | 25,11 | 25,33 | 25,06 | 25,25 | 0,68% | 1.016.536,00 |
| 23.04.2025 | 24,98 | 25,14 | 24,96 | 25,08 | 0,52% | 1.118.341,00 |
| 22.04.2025 | 24,81 | 24,98 | 24,68 | 24,95 | 0,89% | 1.403.070,00 |
| 21.04.2025 | 24,75 | 24,82 | 24,68 | 24,73 | 0,12% | 966.337,00 |
| 17.04.2025 | 24,80 | 24,90 | 24,66 | 24,70 | -0,64% | 2.318.460,00 |
| 16.04.2025 | 24,80 | 24,94 | 24,78 | 24,86 | -0,16% | 2.878.104,00 |
| 15.04.2025 | 24,87 | 24,95 | 24,85 | 24,90 | 0,00% | 1.859.739,00 |
| 14.04.2025 | 24,86 | 25,00 | 24,76 | 24,90 | 0,81% | 1.860.549,00 |
| 11.04.2025 | 24,69 | 24,75 | 24,50 | 24,70 | 0,53% | 1.839.506,00 |
| 10.04.2025 | 24,72 | 24,91 | 24,49 | 24,57 | -1,84% | 2.613.475,00 |
| 09.04.2025 | 24,46 | 25,15 | 24,23 | 25,03 | 1,83% | 5.932.312,00 |
| 08.04.2025 | 24,88 | 25,06 | 24,55 | 24,58 | 0,20% | 3.900.687,00 |
| 07.04.2025 | 24,40 | 24,94 | 24,15 | 24,53 | -2,23% | 6.504.208,00 |
| 04.04.2025 | 25,25 | 25,36 | 24,75 | 25,09 | -0,87% | 4.256.067,00 |
| 03.04.2025 | 25,39 | 25,49 | 25,29 | 25,31 | -0,86% | 2.604.972,00 |
| 02.04.2025 | 25,42 | 25,55 | 25,42 | 25,53 | 0,16% | 1.042.621,00 |
| 01.04.2025 | 25,38 | 25,52 | 25,38 | 25,49 | 0,59% | 1.348.630,00 |
| 31.03.2025 | 25,42 | 25,46 | 25,34 | 25,34 | -0,35% | 1.211.115,00 |
| 28.03.2025 | 25,47 | 25,47 | 25,43 | 25,43 | -0,12% | 574.793,00 |
| 27.03.2025 | 25,50 | 25,52 | 25,46 | 25,46 | -0,16% | 1.388.888,00 |
| 26.03.2025 | 25,50 | 25,52 | 25,48 | 25,50 | 0,08% | 1.794.643,00 |
| 25.03.2025 | 25,45 | 25,51 | 25,45 | 25,48 | 0,04% | 624.445,00 |
| 24.03.2025 | 25,46 | 25,48 | 25,43 | 25,47 | 0,16% | 1.681.431,00 |
| 21.03.2025 | 25,46 | 25,48 | 25,40 | 25,43 | -0,04% | 1.984.138,00 |
| 20.03.2025 | 25,43 | 25,46 | 25,42 | 25,44 | 0,08% | 936.436,00 |
| 19.03.2025 | 25,41 | 25,48 | 25,40 | 25,42 | 0,08% | 1.475.912,00 |
| 18.03.2025 | 25,40 | 25,44 | 25,38 | 25,40 | 0,04% | 864.064,00 |
| 17.03.2025 | 25,41 | 25,42 | 25,38 | 25,39 | -0,20% | 889.628,00 |
| 14.03.2025 | 25,35 | 25,44 | 25,34 | 25,44 | 0,39% | 1.337.577,00 |
| 13.03.2025 | 25,28 | 25,36 | 25,27 | 25,34 | 0,24% | 2.051.509,00 |
| 12.03.2025 | 25,30 | 25,30 | 25,26 | 25,28 | 0,12% | 1.072.662,00 |
| 11.03.2025 | 25,26 | 25,29 | 25,25 | 25,25 | 0,00% | 1.154.050,00 |
| 10.03.2025 | 25,27 | 25,33 | 25,25 | 25,25 | -0,36% | 1.546.137,00 |
| 07.03.2025 | 25,25 | 25,36 | 25,25 | 25,34 | 0,36% | 1.777.861,00 |
| 06.03.2025 | 25,28 | 25,29 | 25,25 | 25,25 | -0,24% | 816.448,00 |
| 05.03.2025 | 25,25 | 25,32 | 25,24 | 25,31 | 0,32% | 1.205.425,00 |
| 04.03.2025 | 25,29 | 25,32 | 25,18 | 25,23 | -0,28% | 1.886.248,00 |
| 03.03.2025 | 25,36 | 25,38 | 25,30 | 25,30 | -0,32% | 1.756.975,00 |
| 28.02.2025 | 25,30 | 25,38 | 25,28 | 25,38 | 0,36% | 1.082.486,00 |
| 27.02.2025 | 25,30 | 25,33 | 25,28 | 25,29 | 0,00% | 586.507,00 |
| 26.02.2025 | 25,30 | 25,32 | 25,27 | 25,29 | -0,04% | 532.729,00 |
| 25.02.2025 | 25,30 | 25,32 | 25,25 | 25,30 | 0,08% | 1.114.986,00 |
| 24.02.2025 | 25,29 | 25,30 | 25,21 | 25,28 | 0,08% | 2.963.346,00 |
| 21.02.2025 | 25,32 | 25,34 | 25,26 | 25,26 | -0,28% | 1.667.473,00 |
| 20.02.2025 | 25,30 | 25,33 | 25,25 | 25,33 | 0,16% | 4.182.605,00 |
| 19.02.2025 | 25,29 | 25,31 | 25,25 | 25,29 | 0,04% | 1.182.923,00 |
| 18.02.2025 | 25,34 | 25,34 | 25,27 | 25,28 | -0,12% | 927.016,00 |
| 14.02.2025 | 25,30 | 25,34 | 25,27 | 25,31 | -0,08% | 893.653,00 |
| 13.02.2025 | 25,30 | 25,34 | 25,28 | 25,33 | 0,00% | 1.497.734,00 |
| 12.02.2025 | 25,26 | 25,37 | 25,25 | 25,33 | -0,08% | 1.229.605,00 |
| 11.02.2025 | 25,30 | 25,41 | 25,22 | 25,35 | -0,08% | 2.706.602,00 |
| 10.02.2025 | 25,17 | 25,41 | 25,16 | 25,37 | 0,71% | 2.598.308,00 |
| 07.02.2025 | 25,18 | 25,23 | 25,14 | 25,19 | 0,04% | 3.116.940,00 |