Triumph Group Inc.
[WKN: 903498 | ISIN: US8968181011]
Aktienkurse
25,418$ 0,31%
Echtzeit-Aktienkurs Triumph Group Inc.
Bid: Ask:

Aktienkurse zur Triumph Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 25,29 25,36 25,27 25,34 0,24% 2.359.909,00
12.03.2025 25,30 25,30 25,26 25,28 0,12% 1.072.662,00
11.03.2025 25,28 25,29 25,25 25,25 0,00% 1.303.213,00
10.03.2025 25,27 25,33 25,25 25,25 -0,36% 1.547.084,00
07.03.2025 25,26 25,36 25,25 25,34 0,36% 1.957.565,00
06.03.2025 25,28 25,29 25,25 25,25 -0,24% 816.456,00
05.03.2025 25,25 25,32 25,24 25,31 0,32% 1.205.529,00
04.03.2025 25,29 25,32 25,18 25,23 -0,28% 1.886.371,00
03.03.2025 25,36 25,38 25,30 25,30 -0,32% 2.291.477,00
28.02.2025 25,29 25,38 25,28 25,38 0,36% 1.094.514,00
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% 533.470,00
25.02.2025 25,30 25,32 25,25 25,30 0,08% 1.427.158,00
24.02.2025 25,29 25,30 25,21 25,28 0,08% 2.993.468,00
21.02.2025 25,34 25,34 25,26 25,26 -0,28% 1.667.498,00
20.02.2025 25,30 25,33 25,25 25,33 0,16% 4.185.981,00
19.02.2025 25,29 25,31 25,25 25,29 0,04% 1.319.932,00
18.02.2025 25,34 25,34 25,27 25,28 -0,32% 927.018,00
17.02.2025 25,36 25,36 25,36 25,36 0,20% -
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% 1.498.022,00
12.02.2025 25,26 25,37 25,25 25,33 -0,08% 1.389.010,00
11.02.2025 25,30 25,41 25,22 25,35 -0,08% 3.206.105,00
10.02.2025 25,17 25,41 25,16 25,37 0,71% 2.598.443,00
07.02.2025 25,18 25,23 25,14 25,19 0,04% 3.124.474,00
06.02.2025 25,14 25,22 25,11 25,18 0,00% 2.942.974,00
05.02.2025 25,10 25,18 25,08 25,18 0,28% 3.857.432,00
04.02.2025 25,14 25,14 25,06 25,11 0,04% 11.267.725,00
03.02.2025 25,18 25,34 25,08 25,10 33,94% 20.855.528,00
31.01.2025 19,06 19,21 18,50 18,74 -1,37% 677.489,00
30.01.2025 19,20 19,63 18,96 19,00 0,42% 813.982,00
29.01.2025 18,82 19,30 18,82 18,92 -0,37% 314.785,00
28.01.2025 19,20 19,62 18,90 18,99 0,48% 469.587,00
27.01.2025 18,75 19,21 18,55 18,90 0,05% 520.711,00
24.01.2025 19,04 19,14 18,83 18,89 -1,10% 334.112,00
23.01.2025 19,19 19,20 18,91 19,10 0,21% 479.863,00
22.01.2025 19,05 19,21 18,81 19,06 0,32% 573.133,00
21.01.2025 19,34 19,46 18,96 19,00 -0,26% 880.013,00
17.01.2025 19,14 19,14 18,82 19,05 0,79% 1.810.844,00
16.01.2025 18,99 19,17 18,75 18,90 0,16% 608.941,00
15.01.2025 19,00 19,07 17,21 18,87 0,91% 823.113,00
14.01.2025 18,60 18,82 18,32 18,70 1,30% 221.284,00
13.01.2025 18,01 18,52 17,95 18,46 0,60% 507.789,00
10.01.2025 18,35 18,52 18,12 18,35 -1,50% 456.049,00
08.01.2025 18,49 18,80 18,35 18,63 -0,53% 705.950,00
07.01.2025 18,47 18,73 18,16 18,73 0,97% 549.703,00
06.01.2025 18,65 18,92 18,41 18,55 -0,11% 326.687,00
03.01.2025 18,49 18,81 18,45 18,57 0,43% 324.793,00
02.01.2025 18,86 18,88 18,28 18,49 -0,91% 309.856,00
31.12.2024 18,79 18,95 18,59 18,66 0,05% 304.901,00
30.12.2024 18,50 18,90 18,23 18,65 -0,53% 377.372,00
27.12.2024 18,77 18,98 18,45 18,75 -1,06% 530.526,00
26.12.2024 18,46 19,01 18,29 18,95 1,94% 531.307,00
24.12.2024 18,45 18,60 18,28 18,59 1,20% 175.237,00
23.12.2024 17,92 18,40 17,86 18,37 3,32% 538.753,00
20.12.2024 17,26 17,91 17,26 17,78 1,20% 2.730.934,00
19.12.2024 17,60 17,79 17,28 17,57 1,56% 544.518,00
18.12.2024 18,40 18,58 17,13 17,30 -6,84% 801.759,00
17.12.2024 18,81 18,82 18,42 18,57 -1,90% 500.964,00
16.12.2024 18,56 18,95 18,35 18,93 2,77% 603.944,00
13.12.2024 18,53 18,66 18,22 18,42 -1,02% 380.208,00
12.12.2024 19,01 19,01 18,57 18,61 -1,74% 317.452,00
11.12.2024 19,04 19,11 18,75 18,94 0,26% 368.924,00
10.12.2024 18,87 19,18 18,76 18,89 -0,11% 597.493,00
09.12.2024 19,17 19,29 18,66 18,91 -0,47% 548.764,00
06.12.2024 18,92 19,11 18,59 19,00 1,01% 459.470,00
05.12.2024 19,14 19,24 18,71 18,81 -2,64% 513.141,00
04.12.2024 18,91 19,44 18,88 19,32 1,95% 718.123,00
03.12.2024 19,15 19,25 18,92 18,95 -0,47% 528.771,00
02.12.2024 19,39 19,47 18,97 19,04 -1,09% 1.489.468,00
29.11.2024 18,83 19,27 18,83 19,25 2,56% 299.700,00
27.11.2024 19,56 19,65 18,70 18,77 -3,20% 538.989,00
26.11.2024 18,95 19,42 18,76 19,39 2,32% 655.358,00
25.11.2024 19,36 19,56 18,95 18,95 -1,66% 864.409,00
22.11.2024 19,22 19,45 18,84 19,27 0,89% 723.355,00
21.11.2024 19,17 19,55 19,07 19,10 -0,42% 766.401,00
20.11.2024 18,73 19,18 18,51 19,18 2,24% 1.128.865,00
19.11.2024 18,59 19,09 18,51 18,76 1,41% 532.901,00
18.11.2024 18,31 18,55 18,03 18,50 2,89% 626.784,00
15.11.2024 18,00 18,10 17,66 17,98 0,67% 515.906,00
14.11.2024 18,31 18,70 17,72 17,86 -2,46% 1.586.741,00
13.11.2024 18,93 19,37 18,28 18,31 -2,14% 1.402.048,00
12.11.2024 18,53 19,71 18,11 18,71 15,00% 2.085.090,00
11.11.2024 16,08 16,38 15,89 16,27 2,33% 999.680,00
08.11.2024 15,33 15,92 15,23 15,90 3,72% 655.378,00
07.11.2024 15,65 15,82 15,21 15,33 -2,54% 677.520,00
06.11.2024 15,29 15,89 14,87 15,73 10,70% 1.002.119,00
05.11.2024 14,18 14,34 13,85 14,21 0,42% 640.469,00
04.11.2024 14,38 14,68 14,05 14,15 3,06% 862.011,00
01.11.2024 14,05 14,23 13,65 13,73 -0,79% 857.250,00
31.10.2024 14,54 14,60 13,83 13,84 -5,01% 483.088,00
30.10.2024 14,73 14,96 14,55 14,57 -1,35% 510.934,00
29.10.2024 14,77 14,85 14,56 14,77 -0,87% 417.382,00
28.10.2024 14,76 15,05 14,72 14,90 2,12% 479.022,00
25.10.2024 14,55 14,59 14,36 14,59 1,46% 699.294,00
24.10.2024 14,62 14,88 14,29 14,38 -2,24% 724.386,00
23.10.2024 15,05 15,19 14,67 14,71 -2,39% 713.479,00
22.10.2024 14,98 15,20 14,70 15,07 -0,20% 1.049.615,00
21.10.2024 15,04 15,24 14,88 15,10 0,60% 517.583,00
18.10.2024 15,09 15,09 14,81 15,01 0,13% 1.114.454,00