52,250€
1,46%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 52,00 | 52,75 | 52,00 | 52,25 | 0,97% | - |
| 13.02.2026 | 53,25 | 54,75 | 51,75 | 51,75 | -2,36% | - |
| 12.02.2026 | 59,00 | 59,25 | 50,15 | 53,00 | -9,01% | - |
| 11.02.2026 | 58,75 | 59,50 | 57,75 | 58,25 | 0,00% | - |
| 10.02.2026 | 58,50 | 59,25 | 57,25 | 58,25 | -0,43% | - |
| 09.02.2026 | 58,25 | 58,50 | 55,75 | 58,50 | 0,43% | - |
| 06.02.2026 | 55,00 | 58,25 | 54,75 | 58,25 | 5,43% | - |
| 05.02.2026 | 57,25 | 58,00 | 54,75 | 55,25 | -3,49% | - |
| 04.02.2026 | 55,25 | 58,75 | 54,75 | 57,25 | 5,05% | - |
| 03.02.2026 | 54,50 | 56,00 | 53,75 | 54,50 | -0,46% | - |
| 02.02.2026 | 52,75 | 55,25 | 52,00 | 54,75 | 2,34% | - |
| 30.01.2026 | 53,75 | 55,00 | 52,75 | 53,50 | -0,93% | - |
| 29.01.2026 | 52,75 | 54,25 | 52,75 | 54,00 | 2,37% | - |
| 28.01.2026 | 55,00 | 55,25 | 52,25 | 52,75 | -5,38% | - |
| 27.01.2026 | 59,75 | 63,00 | 55,00 | 55,75 | -5,11% | 1.660,00 |
| 26.01.2026 | 58,25 | 59,00 | 56,75 | 58,75 | 0,86% | - |
| 23.01.2026 | 59,75 | 60,75 | 58,25 | 58,25 | -4,51% | - |
| 22.01.2026 | 60,25 | 62,25 | 60,25 | 61,00 | 0,41% | - |
| 21.01.2026 | 57,75 | 60,75 | 57,00 | 60,75 | 6,58% | - |
| 20.01.2026 | 59,25 | 60,25 | 56,75 | 57,00 | -3,80% | - |
| 19.01.2026 | 58,75 | 63,25 | 58,25 | 59,25 | -0,84% | - |
| 16.01.2026 | 60,75 | 61,50 | 59,75 | 59,75 | -1,65% | - |
| 15.01.2026 | 59,25 | 61,75 | 59,25 | 60,75 | 2,53% | - |
| 14.01.2026 | 57,25 | 59,50 | 56,50 | 59,25 | 3,49% | - |
| 13.01.2026 | 57,25 | 58,25 | 57,25 | 57,25 | -0,87% | - |
| 12.01.2026 | 59,25 | 59,25 | 57,00 | 57,75 | -2,12% | - |
| 09.01.2026 | 58,25 | 60,25 | 58,25 | 59,00 | 0,43% | - |
| 08.01.2026 | 55,75 | 59,25 | 55,75 | 58,75 | 3,52% | - |
| 07.01.2026 | 56,75 | 57,25 | 55,75 | 56,75 | 0,44% | - |
| 06.01.2026 | 55,25 | 57,00 | 54,75 | 56,50 | 0,44% | - |
| 05.01.2026 | 54,25 | 57,25 | 54,25 | 56,25 | 3,69% | - |
| 02.01.2026 | 53,75 | 54,75 | 52,50 | 54,25 | 1,40% | - |
| 30.12.2025 | 54,00 | 54,00 | 53,50 | 53,50 | -1,38% | - |
| 29.12.2025 | 54,25 | 54,75 | 53,50 | 54,25 | -1,36% | - |
| 23.12.2025 | 55,50 | 55,75 | 54,50 | 55,00 | 2,80% | - |
| 22.12.2025 | 53,00 | 53,75 | 52,50 | 53,50 | -0,47% | - |
| 19.12.2025 | 54,00 | 54,50 | 53,50 | 53,75 | -2,71% | - |
| 18.12.2025 | 54,50 | 56,25 | 54,50 | 55,25 | 4,25% | - |
| 17.12.2025 | 53,75 | 55,25 | 53,00 | 53,00 | -0,47% | 20,00 |
| 16.12.2025 | 52,50 | 54,50 | 52,25 | 53,25 | 0,95% | - |
| 15.12.2025 | 52,00 | 53,75 | 51,75 | 52,75 | 0,96% | - |
| 12.12.2025 | 53,00 | 54,00 | 52,00 | 52,25 | -2,34% | - |
| 11.12.2025 | 52,25 | 54,25 | 51,75 | 53,50 | 1,90% | 186,00 |
| 10.12.2025 | 50,15 | 52,75 | 49,90 | 52,50 | 3,96% | - |
| 09.12.2025 | 51,75 | 53,25 | 50,15 | 50,50 | -3,81% | - |
| 08.12.2025 | 52,25 | 54,25 | 52,00 | 52,50 | 0,00% | - |
| 05.12.2025 | 52,50 | 53,25 | 51,75 | 52,50 | 1,94% | - |
| 04.12.2025 | 51,50 | 52,40 | 51,05 | 51,50 | 0,98% | - |
| 03.12.2025 | 48,30 | 51,25 | 47,70 | 51,00 | 4,94% | - |
| 02.12.2025 | 47,80 | 49,40 | 47,60 | 48,60 | 1,67% | - |
| 01.12.2025 | 46,40 | 48,80 | 46,20 | 47,80 | 1,49% | - |
| 28.11.2025 | 47,60 | 49,65 | 46,50 | 47,10 | -0,63% | - |
| 26.11.2025 | 48,50 | 48,60 | 46,90 | 47,40 | -3,27% | - |
| 25.11.2025 | 46,30 | 49,10 | 46,10 | 49,00 | 5,60% | - |
| 24.11.2025 | 46,80 | 47,10 | 45,80 | 46,40 | 0,00% | - |
| 21.11.2025 | 43,90 | 46,70 | 43,50 | 46,40 | 5,69% | - |
| 20.11.2025 | 44,80 | 47,65 | 42,70 | 43,90 | -0,23% | - |
| 19.11.2025 | 43,90 | 44,90 | 43,20 | 44,00 | 0,23% | - |
| 18.11.2025 | 42,90 | 44,40 | 42,90 | 43,90 | -0,45% | - |
| 17.11.2025 | 45,50 | 48,45 | 43,90 | 44,10 | -2,00% | - |
| 14.11.2025 | 45,30 | 47,25 | 44,50 | 45,00 | -0,88% | - |
| 13.11.2025 | 46,90 | 47,10 | 44,30 | 45,40 | -4,62% | - |
| 12.11.2025 | 47,10 | 48,40 | 46,40 | 47,60 | 2,59% | - |
| 11.11.2025 | 46,40 | 47,10 | 45,90 | 46,40 | -0,43% | - |
| 10.11.2025 | 46,90 | 47,10 | 45,40 | 46,60 | 0,22% | - |
| 07.11.2025 | 46,80 | 46,90 | 45,20 | 46,50 | -0,21% | - |
| 06.11.2025 | 47,10 | 47,20 | 45,70 | 46,60 | -1,27% | - |
| 05.11.2025 | 47,00 | 48,20 | 46,70 | 47,20 | -0,42% | - |
| 04.11.2025 | 46,70 | 49,20 | 46,30 | 47,40 | 1,28% | - |
| 03.11.2025 | 47,30 | 47,80 | 46,40 | 46,80 | -0,85% | - |
| 31.10.2025 | 47,80 | 49,05 | 37,20 | 47,20 | -0,42% | - |
| 30.10.2025 | 47,70 | 49,20 | 46,80 | 47,40 | -1,25% | - |
| 29.10.2025 | 50,50 | 52,00 | 47,70 | 48,00 | -4,00% | - |
| 28.10.2025 | 51,00 | 54,05 | 50,00 | 50,00 | -1,96% | - |
| 27.10.2025 | 52,25 | 54,30 | 51,00 | 51,00 | -1,45% | - |
| 24.10.2025 | 49,60 | 52,25 | 49,30 | 51,75 | 3,60% | - |
| 23.10.2025 | 52,25 | 53,00 | 49,20 | 49,95 | -4,40% | - |
| 22.10.2025 | 52,00 | 52,75 | 51,25 | 52,25 | 2,45% | - |
| 21.10.2025 | 50,15 | 51,75 | 49,50 | 51,00 | 1,69% | - |
| 20.10.2025 | 45,50 | 50,75 | 45,30 | 50,15 | 10,22% | - |
| 17.10.2025 | 43,40 | 46,00 | 42,70 | 45,50 | 3,41% | - |
| 16.10.2025 | 40,30 | 45,90 | 39,20 | 44,00 | 8,91% | - |
| 15.10.2025 | 41,90 | 47,50 | 40,10 | 40,40 | -2,88% | - |
| 14.10.2025 | 40,20 | 42,20 | 40,10 | 41,60 | 2,46% | - |
| 13.10.2025 | 39,70 | 41,30 | 39,50 | 40,60 | 0,50% | - |
| 10.10.2025 | 41,90 | 42,80 | 40,30 | 40,40 | -3,81% | - |
| 09.10.2025 | 41,70 | 42,20 | 40,90 | 42,00 | 0,96% | - |
| 08.10.2025 | 41,70 | 46,40 | 40,80 | 41,60 | 0,97% | - |
| 07.10.2025 | 41,50 | 43,00 | 41,20 | 41,20 | -0,48% | - |
| 06.10.2025 | 41,90 | 43,10 | 41,20 | 41,40 | 0,00% | - |
| 03.10.2025 | 41,50 | 42,90 | 41,10 | 41,40 | -0,96% | - |
| 02.10.2025 | 40,70 | 41,90 | 40,30 | 41,80 | 2,96% | - |
| 01.10.2025 | 42,20 | 42,70 | 40,60 | 40,60 | -4,25% | - |
| 30.09.2025 | 43,40 | 44,00 | 41,10 | 42,40 | -2,97% | - |
| 29.09.2025 | 43,80 | 44,30 | 42,80 | 43,70 | -0,23% | - |
| 26.09.2025 | 44,40 | 44,50 | 43,50 | 43,80 | -1,57% | - |
| 25.09.2025 | 45,10 | 45,30 | 44,00 | 44,50 | -1,55% | - |
| 24.09.2025 | 46,70 | 47,30 | 45,10 | 45,20 | -3,00% | - |
| 23.09.2025 | 46,80 | 47,80 | 46,30 | 46,60 | -0,43% | - |
| 22.09.2025 | 47,90 | 48,40 | 46,50 | 46,80 | -3,70% | - |