23,200€
Echtzeit-Aktienkurs Triumph Group Inc.
Bid:
Ask:
Aktienkurse zur Triumph Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 23,40 | 23,60 | 23,20 | 23,30 | -0,43% | - |
| 13.03.2025 | 23,20 | 23,60 | 23,10 | 23,40 | 0,00% | - |
| 12.03.2025 | 23,20 | 23,40 | 23,10 | 23,40 | 1,30% | - |
| 11.03.2025 | 23,20 | 23,50 | 22,90 | 23,10 | -0,86% | - |
| 10.03.2025 | 23,30 | 23,40 | 23,10 | 23,30 | 0,00% | - |
| 07.03.2025 | 23,40 | 23,50 | 23,20 | 23,30 | -0,85% | - |
| 06.03.2025 | 23,40 | 23,60 | 23,00 | 23,50 | 0,00% | - |
| 05.03.2025 | 23,80 | 23,80 | 23,40 | 23,50 | -1,26% | - |
| 04.03.2025 | 24,20 | 24,20 | 23,70 | 23,80 | -1,24% | - |
| 03.03.2025 | 23,70 | 24,40 | 23,60 | 24,10 | -1,63% | - |
| 28.02.2025 | 24,30 | 24,50 | 24,20 | 24,50 | 0,82% | - |
| 27.02.2025 | 24,10 | 24,30 | 24,00 | 24,30 | 0,83% | - |
| 26.02.2025 | 24,10 | 24,20 | 24,00 | 24,10 | 0,00% | - |
| 25.02.2025 | 24,10 | 24,40 | 24,00 | 24,10 | 0,00% | - |
| 24.02.2025 | 24,10 | 24,40 | 24,10 | 24,10 | 0,00% | - |
| 21.02.2025 | 24,10 | 24,30 | 24,00 | 24,10 | 0,00% | - |
| 20.02.2025 | 24,10 | 24,20 | 24,10 | 24,10 | -0,82% | - |
| 19.02.2025 | 24,10 | 24,40 | 24,10 | 24,30 | 0,83% | - |
| 18.02.2025 | 24,20 | 24,40 | 24,10 | 24,10 | -0,41% | - |
| 17.02.2025 | 24,10 | 24,20 | 24,10 | 24,20 | 0,41% | - |
| 14.02.2025 | 24,30 | 24,40 | 24,00 | 24,10 | -0,82% | - |
| 13.02.2025 | 24,30 | 24,60 | 24,10 | 24,30 | 0,00% | - |
| 12.02.2025 | 24,50 | 24,60 | 24,20 | 24,30 | -0,82% | - |
| 11.02.2025 | 24,50 | 24,60 | 24,40 | 24,50 | -0,81% | - |
| 10.02.2025 | 24,30 | 24,70 | 24,30 | 24,70 | 1,65% | - |
| 07.02.2025 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 06.02.2025 | 24,30 | 24,40 | 24,10 | 24,30 | 0,83% | - |
| 05.02.2025 | 24,00 | 24,30 | 24,00 | 24,10 | 0,00% | - |
| 04.02.2025 | 24,40 | 24,60 | 24,10 | 24,10 | -1,23% | 36,00 |
| 03.02.2025 | 22,60 | 24,70 | 21,80 | 24,40 | 35,18% | - |
| 31.01.2025 | 18,35 | 18,55 | 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 | 18,05 | 18,15 | 0,00% | - |
| 28.01.2025 | 18,05 | 18,85 | 18,05 | 18,15 | 0,55% | - |
| 27.01.2025 | 17,95 | 18,35 | 17,65 | 18,05 | 0,28% | - |
| 24.01.2025 | 18,30 | 18,40 | 17,95 | 18,00 | -1,91% | - |
| 23.01.2025 | 18,35 | 18,50 | 18,15 | 18,35 | 0,55% | - |
| 22.01.2025 | 18,25 | 18,45 | 18,05 | 18,25 | 0,00% | - |
| 21.01.2025 | 18,30 | 18,70 | 18,15 | 18,25 | -0,54% | - |
| 20.01.2025 | 18,45 | 18,50 | 18,35 | 18,35 | 0,82% | - |
| 17.01.2025 | 18,35 | 18,65 | 18,20 | 18,20 | -0,82% | - |
| 16.01.2025 | 18,35 | 18,65 | 18,15 | 18,35 | 0,00% | - |
| 15.01.2025 | 18,15 | 18,50 | 16,65 | 18,35 | 1,10% | - |
| 14.01.2025 | 18,05 | 18,35 | 17,75 | 18,15 | 0,55% | - |
| 13.01.2025 | 17,95 | 18,15 | 17,50 | 18,05 | 0,84% | - |
| 10.01.2025 | 18,05 | 18,10 | 17,65 | 17,90 | -0,83% | - |
| 09.01.2025 | 18,05 | 18,10 | 18,05 | 18,05 | 0,00% | - |
| 08.01.2025 | 18,15 | 18,25 | 17,85 | 18,05 | 0,00% | - |
| 07.01.2025 | 17,85 | 18,15 | 17,45 | 18,05 | 1,12% | - |
| 06.01.2025 | 18,05 | 18,30 | 17,65 | 17,85 | -1,11% | - |
| 03.01.2025 | 18,05 | 18,30 | 17,95 | 18,05 | 0,00% | - |
| 02.01.2025 | 18,05 | 18,55 | 17,75 | 18,05 | 1,40% | - |
| 30.12.2024 | 17,95 | 17,95 | 17,75 | 17,80 | -0,84% | - |
| 27.12.2024 | 18,15 | 18,25 | 17,65 | 17,95 | 1,70% | - |
| 23.12.2024 | 17,05 | 17,65 | 17,05 | 17,65 | 3,52% | - |
| 20.12.2024 | 16,90 | 17,15 | 16,50 | 17,05 | 0,59% | - |
| 19.12.2024 | 16,70 | 17,15 | 16,65 | 16,95 | 1,80% | - |
| 18.12.2024 | 17,65 | 17,90 | 16,55 | 16,65 | -5,67% | - |
| 17.12.2024 | 17,95 | 18,00 | 17,55 | 17,65 | -2,22% | - |
| 16.12.2024 | 17,55 | 18,05 | 17,50 | 18,05 | 3,14% | - |
| 13.12.2024 | 17,75 | 17,85 | 17,40 | 17,50 | -1,69% | - |
| 12.12.2024 | 17,95 | 18,10 | 17,70 | 17,80 | -1,66% | - |
| 11.12.2024 | 17,95 | 18,20 | 17,85 | 18,10 | 1,12% | - |
| 10.12.2024 | 17,95 | 18,20 | 17,75 | 17,90 | 0,00% | - |
| 09.12.2024 | 17,80 | 18,20 | 17,60 | 17,90 | -0,56% | - |
| 06.12.2024 | 17,75 | 18,10 | 17,55 | 18,00 | 1,12% | - |
| 05.12.2024 | 18,35 | 18,40 | 17,70 | 17,80 | -3,26% | - |
| 04.12.2024 | 18,05 | 18,50 | 17,90 | 18,40 | 2,22% | - |
| 03.12.2024 | 18,15 | 18,35 | 18,00 | 18,00 | -1,10% | - |
| 02.12.2024 | 18,20 | 18,60 | 18,10 | 18,20 | 0,83% | - |
| 29.11.2024 | 17,90 | 18,60 | 17,80 | 18,05 | 1,12% | - |
| 28.11.2024 | 17,85 | 17,85 | 17,80 | 17,85 | 0,28% | - |
| 27.11.2024 | 18,55 | 18,55 | 17,70 | 17,80 | -3,78% | - |
| 26.11.2024 | 18,05 | 18,50 | 17,95 | 18,50 | 2,21% | - |
| 25.11.2024 | 18,45 | 18,60 | 18,10 | 18,10 | -2,16% | - |
| 22.11.2024 | 18,25 | 18,70 | 18,10 | 18,50 | 1,65% | - |
| 21.11.2024 | 18,15 | 18,60 | 18,15 | 18,20 | 0,00% | - |
| 20.11.2024 | 17,75 | 18,20 | 17,55 | 18,20 | 2,82% | - |
| 19.11.2024 | 17,45 | 18,10 | 17,25 | 17,70 | 1,14% | - |
| 18.11.2024 | 17,05 | 17,50 | 16,95 | 17,50 | 2,34% | - |
| 15.11.2024 | 16,90 | 17,10 | 16,80 | 17,10 | 0,59% | - |
| 14.11.2024 | 17,35 | 17,70 | 16,80 | 17,00 | -1,73% | - |
| 13.11.2024 | 17,55 | 18,35 | 17,30 | 17,30 | -1,70% | - |
| 12.11.2024 | 15,25 | 18,55 | 15,25 | 17,60 | 15,03% | - |
| 11.11.2024 | 14,85 | 15,40 | 14,85 | 15,30 | 3,38% | - |
| 08.11.2024 | 14,25 | 14,80 | 14,15 | 14,80 | 4,23% | - |
| 07.11.2024 | 14,65 | 14,75 | 14,10 | 14,20 | -2,74% | - |
| 06.11.2024 | 13,45 | 14,80 | 13,45 | 14,60 | 12,31% | - |
| 05.11.2024 | 13,25 | 13,30 | 12,70 | 13,00 | 0,00% | - |
| 04.11.2024 | 12,65 | 13,45 | 12,55 | 13,00 | 0,39% | - |
| 01.11.2024 | 12,75 | 13,10 | 12,60 | 12,95 | 0,39% | - |
| 31.10.2024 | 13,20 | 13,35 | 12,50 | 12,90 | -4,80% | - |
| 30.10.2024 | 13,65 | 13,80 | 13,40 | 13,55 | -0,73% | - |
| 29.10.2024 | 13,60 | 13,80 | 13,05 | 13,65 | -1,09% | - |
| 28.10.2024 | 13,55 | 14,10 | 12,15 | 13,80 | 2,22% | - |
| 25.10.2024 | 13,25 | 13,70 | 13,25 | 13,50 | 1,50% | - |
| 24.10.2024 | 13,75 | 13,80 | 13,20 | 13,30 | -2,21% | - |
| 23.10.2024 | 13,95 | 14,05 | 13,60 | 13,60 | -2,51% | - |
| 22.10.2024 | 13,75 | 14,10 | 13,65 | 13,95 | -0,36% | - |
| 21.10.2024 | 13,85 | 14,05 | 13,80 | 14,00 | 1,45% | - |