53,250€
2,40%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 52,50 | 53,25 | 51,50 | 53,25 | 1,91% | - |
| 02.09.2025 | 52,50 | 52,75 | 51,25 | 52,25 | 0,00% | - |
| 01.09.2025 | 52,25 | 52,25 | 52,00 | 52,25 | -0,95% | - |
| 29.08.2025 | 53,00 | 54,00 | 52,25 | 52,75 | 0,00% | - |
| 28.08.2025 | 53,25 | 54,25 | 52,25 | 52,75 | -1,40% | - |
| 27.08.2025 | 53,50 | 56,75 | 52,75 | 53,50 | 0,47% | - |
| 26.08.2025 | 52,50 | 53,75 | 51,75 | 53,25 | 1,43% | - |
| 25.08.2025 | 51,00 | 53,00 | 50,75 | 52,50 | 2,44% | 220,00 |
| 22.08.2025 | 47,10 | 51,75 | 47,10 | 51,25 | 8,35% | - |
| 21.08.2025 | 46,40 | 47,40 | 45,30 | 47,30 | 1,94% | - |
| 20.08.2025 | 46,20 | 46,90 | 45,50 | 46,40 | 1,53% | - |
| 19.08.2025 | 45,90 | 46,00 | 45,70 | 45,70 | -1,08% | - |
| 18.08.2025 | 46,10 | 46,70 | 45,70 | 46,20 | 0,65% | - |
| 15.08.2025 | 47,60 | 47,60 | 45,30 | 45,90 | -2,75% | - |
| 14.08.2025 | 47,50 | 47,70 | 45,30 | 47,20 | -0,84% | - |
| 13.08.2025 | 46,50 | 49,45 | 45,40 | 47,60 | 2,59% | - |
| 12.08.2025 | 44,30 | 48,00 | 44,10 | 46,40 | 4,98% | - |
| 11.08.2025 | 45,70 | 47,00 | 44,10 | 44,20 | -3,70% | - |
| 08.08.2025 | 45,90 | 47,50 | 45,60 | 45,90 | 0,44% | - |
| 07.08.2025 | 47,00 | 48,25 | 45,60 | 45,70 | -2,77% | - |
| 06.08.2025 | 48,40 | 49,50 | 46,80 | 47,00 | -2,29% | - |
| 05.08.2025 | 48,70 | 49,00 | 47,20 | 48,10 | -0,41% | - |
| 04.08.2025 | 47,70 | 48,70 | 47,00 | 48,30 | 1,90% | - |
| 01.08.2025 | 49,30 | 53,70 | 47,00 | 47,40 | -4,63% | - |
| 31.07.2025 | 50,75 | 283,00 | 49,30 | 49,70 | -1,09% | - |
| 30.07.2025 | 53,00 | 54,25 | 50,25 | 50,25 | -4,74% | - |
| 29.07.2025 | 54,25 | 54,75 | 52,25 | 52,75 | -1,86% | - |
| 28.07.2025 | 53,75 | 54,95 | 53,25 | 53,75 | 0,00% | - |
| 25.07.2025 | 54,00 | 54,25 | 52,25 | 53,75 | 0,00% | - |
| 24.07.2025 | 54,75 | 55,75 | 53,25 | 53,75 | -1,83% | - |
| 23.07.2025 | 53,75 | 54,75 | 53,00 | 54,75 | 2,82% | - |
| 22.07.2025 | 52,75 | 53,50 | 52,25 | 53,25 | 0,47% | - |
| 21.07.2025 | 50,25 | 53,25 | 50,20 | 53,00 | 4,95% | - |
| 18.07.2025 | 53,75 | 54,00 | 49,20 | 50,50 | -5,16% | - |
| 17.07.2025 | 54,75 | 55,50 | 52,25 | 53,25 | -2,29% | - |
| 16.07.2025 | 53,25 | 56,90 | 52,75 | 54,50 | 1,40% | - |
| 15.07.2025 | 56,25 | 56,75 | 53,50 | 53,75 | -4,44% | - |
| 14.07.2025 | 54,75 | 57,25 | 54,75 | 56,25 | 1,35% | - |
| 11.07.2025 | 56,25 | 56,50 | 55,00 | 55,50 | -1,33% | - |
| 10.07.2025 | 55,50 | 57,50 | 54,75 | 56,25 | 0,90% | - |
| 09.07.2025 | 54,75 | 56,50 | 54,25 | 55,75 | 1,36% | - |
| 08.07.2025 | 54,50 | 56,00 | 53,75 | 55,00 | 1,38% | - |
| 07.07.2025 | 53,50 | 55,25 | 53,25 | 54,25 | 0,93% | - |
| 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% | - |