18,682$
-1,67%
Echtzeit-Aktienkurs Triumph Group Inc.
Bid:
Ask:
Aktienkurse zur Triumph Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 15,51 | 15,52 | 14,99 | 14,99 | -2,79% | 812.690,00 |
| 16.10.2024 | 15,17 | 15,44 | 15,01 | 15,42 | 2,80% | 510.114,00 |
| 15.10.2024 | 14,85 | 15,10 | 14,46 | 15,00 | 1,28% | 1.277.015,00 |
| 14.10.2024 | 14,09 | 14,86 | 14,09 | 14,81 | -1,27% | 1.959.279,00 |
| 11.10.2024 | 14,26 | 15,40 | 14,20 | 15,00 | 6,23% | 3.816.588,00 |
| 10.10.2024 | 11,47 | 14,71 | 11,01 | 14,12 | 21,20% | 5.568.287,00 |
| 09.10.2024 | 11,53 | 11,91 | 11,31 | 11,65 | -0,34% | 1.315.926,00 |
| 08.10.2024 | 12,53 | 12,53 | 11,69 | 11,69 | -5,65% | 927.796,00 |
| 07.10.2024 | 12,51 | 12,65 | 12,12 | 12,39 | -1,59% | 703.951,00 |
| 04.10.2024 | 12,56 | 12,72 | 12,38 | 12,59 | 2,61% | 502.971,00 |
| 03.10.2024 | 13,05 | 13,07 | 12,23 | 12,27 | -6,76% | 931.256,00 |
| 02.10.2024 | 12,78 | 13,27 | 12,74 | 13,16 | 2,89% | 701.874,00 |
| 01.10.2024 | 12,85 | 12,92 | 12,61 | 12,79 | -0,78% | 627.345,00 |
| 30.09.2024 | 12,70 | 12,96 | 12,61 | 12,89 | 1,18% | 652.986,00 |
| 27.09.2024 | 12,79 | 12,93 | 12,68 | 12,74 | 0,95% | 647.689,00 |
| 26.09.2024 | 13,01 | 13,10 | 12,61 | 12,62 | -1,17% | 693.690,00 |
| 25.09.2024 | 12,94 | 13,02 | 12,70 | 12,77 | -1,39% | 634.917,00 |
| 24.09.2024 | 12,63 | 13,05 | 12,63 | 12,95 | -4,43% | 971.414,00 |
| 23.09.2024 | 13,47 | 13,73 | 13,28 | 13,55 | 0,59% | 612.490,00 |
| 20.09.2024 | 13,45 | 13,68 | 13,32 | 13,47 | -0,44% | 2.530.760,00 |
| 19.09.2024 | 13,60 | 13,61 | 13,35 | 13,53 | 2,73% | 678.511,00 |
| 18.09.2024 | 13,13 | 13,61 | 13,03 | 13,17 | 0,00% | 825.403,00 |
| 17.09.2024 | 12,97 | 13,26 | 12,91 | 13,17 | 2,49% | 775.790,00 |
| 16.09.2024 | 13,51 | 13,55 | 12,82 | 12,85 | -4,53% | 973.156,00 |
| 13.09.2024 | 13,57 | 13,84 | 13,26 | 13,46 | -0,88% | 506.096,00 |
| 12.09.2024 | 13,21 | 13,65 | 13,17 | 13,58 | 3,11% | 611.044,00 |
| 11.09.2024 | 12,85 | 13,22 | 12,66 | 13,17 | 2,73% | 770.722,00 |
| 10.09.2024 | 13,21 | 13,21 | 12,52 | 12,82 | -2,51% | 846.382,00 |
| 09.09.2024 | 13,00 | 13,32 | 12,90 | 13,15 | 1,47% | 796.949,00 |