53,750€
-0,92%
Echtzeit-Aktienkurs TRIUMPH BANCORP DL-,01
Bid:
Ask:
Aktienkurse zur TRIUMPH BANCORP DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 53,75 | 54,00 | 53,25 | 53,75 | -0,92% | - |
| 03.07.2025 | 53,75 | 54,75 | 53,25 | 54,25 | 2,36% | - |
| 02.07.2025 | 52,25 | 54,60 | 51,25 | 53,00 | 2,42% | - |
| 01.07.2025 | 46,80 | 52,25 | 46,20 | 51,75 | 10,58% | - |
| 30.06.2025 | 48,40 | 50,85 | 46,60 | 46,80 | -2,70% | - |
| 27.06.2025 | 48,70 | 49,20 | 47,90 | 48,10 | -1,23% | - |
| 26.06.2025 | 48,40 | 49,20 | 46,95 | 48,70 | 0,41% | - |
| 25.06.2025 | 49,30 | 49,70 | 48,10 | 48,50 | -1,82% | - |
| 24.06.2025 | 48,30 | 50,30 | 48,10 | 49,40 | 2,92% | - |
| 23.06.2025 | 47,20 | 48,40 | 45,90 | 48,00 | 1,48% | - |
| 20.06.2025 | 47,00 | 48,40 | 46,90 | 47,30 | 1,50% | - |
| 19.06.2025 | 47,20 | 47,40 | 46,60 | 46,60 | -1,89% | - |
| 18.06.2025 | 48,40 | 49,00 | 47,40 | 47,50 | -2,06% | - |
| 17.06.2025 | 50,15 | 50,90 | 48,40 | 48,50 | -3,96% | - |
| 16.06.2025 | 49,60 | 51,00 | 49,30 | 50,50 | 1,61% | - |
| 13.06.2025 | 50,20 | 51,75 | 49,40 | 49,70 | -2,55% | - |
| 12.06.2025 | 51,25 | 51,50 | 50,35 | 51,00 | -1,45% | - |
| 11.06.2025 | 53,25 | 54,00 | 51,75 | 51,75 | -3,27% | - |
| 10.06.2025 | 52,75 | 54,75 | 52,75 | 53,50 | 1,42% | - |
| 09.06.2025 | 51,25 | 55,25 | 51,25 | 52,75 | 2,43% | - |
| 06.06.2025 | 49,70 | 51,75 | 49,70 | 51,50 | 2,90% | - |
| 05.06.2025 | 50,25 | 50,75 | 49,40 | 50,05 | -1,38% | - |
| 04.06.2025 | 51,00 | 51,75 | 50,15 | 50,75 | -0,98% | - |
| 03.06.2025 | 50,05 | 51,90 | 49,70 | 51,25 | 1,99% | - |
| 02.06.2025 | 50,25 | 51,90 | 49,20 | 50,25 | -0,99% | - |
| 30.05.2025 | 51,25 | 51,75 | 50,10 | 50,75 | -0,98% | - |
| 29.05.2025 | 52,50 | 53,25 | 50,55 | 51,25 | -0,49% | - |
| 28.05.2025 | 52,25 | 52,75 | 51,00 | 51,50 | -1,44% | - |
| 27.05.2025 | 51,25 | 57,25 | 51,25 | 52,25 | 1,95% | - |
| 26.05.2025 | 51,50 | 51,75 | 51,25 | 51,25 | 0,00% | - |
| 23.05.2025 | 51,00 | 51,50 | 49,40 | 51,25 | 0,00% | - |
| 22.05.2025 | 51,25 | 52,25 | 49,10 | 51,25 | -0,49% | - |
| 21.05.2025 | 54,25 | 54,75 | 51,50 | 51,50 | -5,94% | - |
| 20.05.2025 | 54,75 | 59,00 | 53,75 | 54,75 | 0,00% | - |
| 19.05.2025 | 54,25 | 55,25 | 53,00 | 54,75 | -0,90% | - |
| 16.05.2025 | 54,00 | 55,25 | 53,75 | 55,25 | 2,31% | - |
| 15.05.2025 | 54,25 | 56,00 | 53,25 | 54,00 | -1,37% | - |
| 14.05.2025 | 55,50 | 56,00 | 53,25 | 54,75 | -1,79% | - |
| 13.05.2025 | 53,50 | 56,25 | 53,50 | 55,75 | 2,76% | - |
| 12.05.2025 | 52,00 | 57,25 | 51,75 | 54,25 | 5,85% | - |
| 09.05.2025 | 50,50 | 51,75 | 49,80 | 51,25 | 1,49% | - |
| 08.05.2025 | 49,20 | 51,00 | 47,60 | 50,50 | 3,70% | - |
| 07.05.2025 | 47,90 | 49,30 | 47,70 | 48,70 | 1,88% | - |
| 06.05.2025 | 47,70 | 48,85 | 46,10 | 47,80 | -0,21% | - |
| 05.05.2025 | 47,80 | 49,20 | 46,60 | 47,90 | -0,83% | - |
| 02.05.2025 | 48,20 | 50,05 | 47,00 | 48,30 | 2,55% | - |
| 30.04.2025 | 47,90 | 49,50 | 46,30 | 47,10 | -1,26% | - |
| 29.04.2025 | 47,20 | 47,90 | 46,20 | 47,70 | 1,27% | - |
| 28.04.2025 | 46,10 | 48,95 | 45,80 | 47,10 | 1,29% | - |
| 25.04.2025 | 45,80 | 47,40 | 45,30 | 46,50 | 1,75% | - |
| 24.04.2025 | 43,70 | 45,80 | 43,10 | 45,70 | 4,34% | - |
| 23.04.2025 | 43,00 | 47,90 | 42,90 | 43,80 | 3,06% | - |
| 22.04.2025 | 40,70 | 44,25 | 40,40 | 42,50 | -0,47% | - |
| 17.04.2025 | 44,10 | 44,90 | 37,80 | 42,70 | -2,51% | - |
| 16.04.2025 | 44,40 | 45,20 | 42,90 | 43,80 | -3,31% | - |
| 15.04.2025 | 44,70 | 47,00 | 44,50 | 45,30 | 1,12% | - |
| 14.04.2025 | 43,30 | 45,10 | 42,60 | 44,80 | 3,94% | - |
| 11.04.2025 | 44,40 | 44,60 | 41,50 | 43,10 | -2,49% | - |
| 10.04.2025 | 48,70 | 49,55 | 42,90 | 44,20 | -9,05% | - |
| 09.04.2025 | 43,60 | 49,45 | 42,40 | 48,60 | 8,72% | - |
| 08.04.2025 | 46,10 | 52,35 | 43,80 | 44,70 | -3,46% | - |
| 07.04.2025 | 44,80 | 49,50 | 43,70 | 46,30 | -1,28% | - |
| 04.04.2025 | 46,30 | 47,30 | 43,00 | 46,90 | 0,64% | - |
| 03.04.2025 | 52,00 | 52,00 | 46,40 | 46,60 | -13,70% | - |
| 02.04.2025 | 53,25 | 54,75 | 52,25 | 54,00 | 1,41% | - |
| 01.04.2025 | 53,00 | 55,25 | 52,25 | 53,25 | 0,00% | - |
| 31.03.2025 | 53,75 | 54,50 | 52,25 | 53,25 | 11,05% | - |
| 28.03.2025 | 56,50 | 62,00 | 47,95 | 47,95 | -16,68% | - |
| 27.03.2025 | 58,25 | 58,75 | 55,75 | 57,55 | 17,21% | - |
| 26.03.2025 | 59,25 | 64,75 | 41,35 | 49,10 | -0,41% | - |
| 25.03.2025 | 59,75 | 60,75 | 42,05 | 49,30 | -17,56% | - |
| 24.03.2025 | 56,75 | 68,80 | 56,75 | 59,80 | -12,12% | - |
| 21.03.2025 | 56,75 | 68,05 | 56,00 | 68,05 | 0,00% | - |
| 20.03.2025 | 56,75 | 68,05 | 56,00 | 68,05 | 1,26% | - |
| 19.03.2025 | 55,75 | 73,25 | 55,75 | 67,20 | 20,54% | - |
| 18.03.2025 | 55,25 | 66,85 | 50,35 | 55,75 | -16,29% | - |
| 17.03.2025 | 56,00 | 66,60 | 55,00 | 66,60 | 0,23% | - |
| 14.03.2025 | 55,00 | 66,45 | 54,50 | 66,45 | -0,52% | - |
| 13.03.2025 | 54,75 | 66,80 | 54,50 | 66,80 | 0,91% | - |
| 12.03.2025 | 53,50 | 66,20 | 53,25 | 66,20 | -3,71% | - |
| 11.03.2025 | 55,00 | 68,75 | 53,25 | 68,75 | -1,43% | 450,00 |
| 10.03.2025 | 57,25 | 69,75 | 54,50 | 69,75 | 21,30% | - |
| 07.03.2025 | 57,75 | 58,75 | 56,25 | 57,50 | -1,29% | - |
| 06.03.2025 | 58,25 | 59,25 | 57,25 | 58,25 | -0,85% | - |
| 05.03.2025 | 59,25 | 60,00 | 57,25 | 58,75 | -0,84% | - |
| 04.03.2025 | 63,25 | 63,50 | 59,25 | 59,25 | -6,32% | - |
| 03.03.2025 | 66,00 | 66,50 | 63,25 | 63,25 | -4,89% | - |
| 28.02.2025 | 65,75 | 71,25 | 65,00 | 66,50 | 1,14% | - |
| 27.02.2025 | 66,00 | 68,75 | 64,75 | 65,75 | 0,00% | - |
| 26.02.2025 | 65,25 | 66,25 | 64,25 | 65,75 | 1,15% | - |
| 25.02.2025 | 64,75 | 66,75 | 64,75 | 65,00 | 0,39% | - |
| 24.02.2025 | 64,00 | 70,50 | 64,00 | 64,75 | 0,39% | - |
| 21.02.2025 | 66,75 | 68,50 | 64,25 | 64,50 | -4,09% | - |
| 20.02.2025 | 68,75 | 71,25 | 67,25 | 67,25 | -2,18% | - |
| 19.02.2025 | 69,50 | 69,75 | 68,25 | 68,75 | -1,08% | - |
| 18.02.2025 | 69,50 | 75,75 | 68,75 | 69,50 | 0,36% | - |
| 17.02.2025 | 68,75 | 69,50 | 68,75 | 69,25 | 0,00% | - |
| 14.02.2025 | 69,75 | 71,25 | 69,25 | 69,25 | -1,42% | - |
| 13.02.2025 | 70,75 | 79,75 | 69,50 | 70,25 | -1,06% | - |
| 12.02.2025 | 73,50 | 74,50 | 70,25 | 71,00 | -3,73% | - |