25,758$
-0,20%
Echtzeit-Aktienkurs Triumph Group
Bid:
Ask:
Aktienkurse zur Triumph Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 25,80 | 25,83 | 25,77 | 25,79 | -0,08% | 848.508,00 |
| 29.05.2025 | 25,71 | 25,86 | 25,71 | 25,81 | 0,51% | 1.342.682,00 |
| 28.05.2025 | 25,75 | 25,75 | 25,68 | 25,68 | -0,12% | 825.696,00 |
| 27.05.2025 | 25,67 | 25,72 | 25,67 | 25,71 | 0,12% | 602.620,00 |
| 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% | 709.607,00 |
| 20.05.2025 | 25,69 | 25,75 | 25,66 | 25,69 | 0,00% | 483.670,00 |
| 19.05.2025 | 25,64 | 25,70 | 25,64 | 25,69 | 0,08% | 562.124,00 |
| 16.05.2025 | 25,74 | 25,75 | 25,65 | 25,67 | 0,00% | 907.405,00 |
| 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% | 426.377,00 |
| 13.05.2025 | 25,63 | 25,67 | 25,57 | 25,65 | 0,16% | 994.811,00 |
| 12.05.2025 | 25,64 | 25,68 | 25,53 | 25,61 | 0,08% | 797.579,00 |
| 09.05.2025 | 25,59 | 25,65 | 25,57 | 25,59 | -0,08% | 435.102,00 |
| 08.05.2025 | 25,55 | 25,62 | 25,46 | 25,61 | 0,31% | 725.823,00 |
| 07.05.2025 | 25,54 | 25,57 | 25,50 | 25,53 | 0,08% | 537.758,00 |
| 06.05.2025 | 25,47 | 25,53 | 25,42 | 25,51 | 0,04% | 710.609,00 |
| 05.05.2025 | 25,49 | 25,52 | 25,34 | 25,50 | 0,12% | 632.280,00 |
| 02.05.2025 | 25,56 | 25,58 | 25,46 | 25,47 | -0,12% | 721.086,00 |
| 01.05.2025 | 25,41 | 25,53 | 25,40 | 25,50 | 0,39% | 1.125.239,00 |
| 30.04.2025 | 25,39 | 25,45 | 25,36 | 25,40 | -0,20% | 822.446,00 |
| 29.04.2025 | 25,39 | 25,45 | 25,34 | 25,45 | 0,39% | 1.119.402,00 |
| 28.04.2025 | 25,27 | 25,40 | 25,26 | 25,35 | 0,20% | 2.518.619,00 |
| 25.04.2025 | 25,25 | 25,32 | 25,18 | 25,30 | 0,20% | 1.140.975,00 |
| 24.04.2025 | 25,11 | 25,33 | 25,06 | 25,25 | 0,68% | 1.034.380,00 |
| 23.04.2025 | 24,98 | 25,14 | 24,96 | 25,08 | 0,52% | 1.161.176,00 |
| 22.04.2025 | 24,81 | 24,98 | 24,68 | 24,95 | 0,89% | 1.406.383,00 |
| 21.04.2025 | 24,75 | 24,82 | 24,68 | 24,73 | 0,12% | 1.056.323,00 |
| 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% | 2.878.112,00 |
| 15.04.2025 | 24,87 | 24,95 | 24,85 | 24,90 | 0,00% | 1.859.746,00 |
| 14.04.2025 | 24,86 | 25,00 | 24,76 | 24,90 | 0,81% | 1.860.549,00 |
| 11.04.2025 | 24,65 | 24,75 | 24,50 | 24,70 | 0,53% | 1.839.515,00 |
| 10.04.2025 | 24,72 | 24,91 | 24,49 | 24,57 | -1,84% | 2.613.500,00 |
| 09.04.2025 | 24,46 | 25,15 | 24,23 | 25,03 | 1,83% | 5.932.321,00 |
| 08.04.2025 | 24,88 | 25,06 | 24,55 | 24,58 | 0,20% | 3.901.207,00 |
| 07.04.2025 | 24,40 | 24,94 | 24,15 | 24,53 | -2,23% | 6.504.261,00 |
| 04.04.2025 | 25,25 | 25,36 | 24,75 | 25,09 | -0,87% | 4.257.917,00 |
| 03.04.2025 | 25,39 | 25,49 | 25,29 | 25,31 | -0,86% | 2.605.074,00 |
| 02.04.2025 | 25,42 | 25,55 | 25,42 | 25,53 | 0,16% | 1.045.392,00 |
| 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% | 1.211.401,00 |
| 28.03.2025 | 25,47 | 25,47 | 25,43 | 25,43 | -0,12% | 574.809,00 |
| 27.03.2025 | 25,50 | 25,52 | 25,46 | 25,46 | -0,16% | 1.389.200,00 |
| 26.03.2025 | 25,50 | 25,52 | 25,48 | 25,50 | 0,08% | 1.794.683,00 |
| 25.03.2025 | 25,46 | 25,51 | 25,45 | 25,48 | 0,04% | 624.660,00 |
| 24.03.2025 | 25,46 | 25,48 | 25,43 | 25,47 | 0,16% | 1.691.219,00 |
| 21.03.2025 | 25,45 | 25,48 | 25,40 | 25,43 | -0,04% | 2.121.814,00 |
| 20.03.2025 | 25,42 | 25,46 | 25,42 | 25,44 | 0,08% | 936.537,00 |
| 19.03.2025 | 25,43 | 25,48 | 25,40 | 25,42 | 0,08% | 1.476.615,00 |
| 18.03.2025 | 25,40 | 25,44 | 25,38 | 25,40 | 0,04% | 864.469,00 |
| 17.03.2025 | 25,39 | 25,42 | 25,38 | 25,39 | -0,20% | 889.924,00 |
| 14.03.2025 | 25,35 | 25,44 | 25,34 | 25,44 | 0,39% | 1.337.581,00 |
| 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 |