63,786$
-0,65%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 62,66 | 64,76 | 62,64 | 64,20 | 2,17% | - |
| 16.12.2025 | 62,14 | 64,07 | 62,14 | 62,84 | 0,90% | - |
| 15.12.2025 | 61,96 | 63,08 | 61,23 | 62,28 | 1,71% | - |
| 12.12.2025 | 61,88 | 63,07 | 61,14 | 61,24 | -2,52% | - |
| 11.12.2025 | 61,83 | 63,66 | 61,74 | 62,82 | 1,83% | - |
| 10.12.2025 | 58,77 | 62,26 | 58,56 | 61,69 | 5,69% | - |
| 09.12.2025 | 60,73 | 61,76 | 58,35 | 58,36 | -4,17% | - |
| 08.12.2025 | 61,74 | 63,04 | 60,59 | 60,91 | -0,52% | - |
| 05.12.2025 | 60,59 | 61,40 | 60,52 | 61,22 | 0,50% | - |
| 04.12.2025 | 60,08 | 61,07 | 59,77 | 60,92 | 1,37% | - |
| 03.12.2025 | 55,71 | 60,10 | 55,71 | 60,10 | 7,13% | - |
| 02.12.2025 | 55,99 | 57,26 | 55,34 | 56,10 | 0,67% | - |
| 01.12.2025 | 53,96 | 56,63 | 53,96 | 55,73 | 2,47% | - |
| 28.11.2025 | 55,08 | 55,69 | 54,07 | 54,38 | -1,14% | - |
| 26.11.2025 | 55,49 | 56,28 | 54,55 | 55,01 | -1,69% | - |
| 25.11.2025 | 53,74 | 56,74 | 53,61 | 55,96 | 4,52% | - |
| 24.11.2025 | 53,78 | 54,23 | 52,98 | 53,54 | -0,11% | - |
| 21.11.2025 | 51,14 | 53,72 | 51,01 | 53,60 | 5,94% | - |
| 20.11.2025 | 51,00 | 52,03 | 49,30 | 50,59 | 0,04% | - |
| 19.11.2025 | 51,09 | 51,69 | 49,95 | 50,57 | -0,42% | - |
| 18.11.2025 | 50,18 | 51,23 | 50,18 | 50,78 | 0,08% | - |
| 17.11.2025 | 52,13 | 52,92 | 50,74 | 50,74 | -3,53% | - |
| 14.11.2025 | 52,09 | 52,86 | 51,89 | 52,60 | -0,55% | - |
| 13.11.2025 | 53,90 | 54,61 | 51,74 | 52,89 | -2,80% | - |
| 12.11.2025 | 54,01 | 55,98 | 53,91 | 54,42 | 0,27% | - |
| 11.11.2025 | 53,44 | 54,40 | 53,44 | 54,27 | 1,04% | - |
| 10.11.2025 | 54,32 | 54,32 | 52,53 | 53,71 | 0,32% | - |
| 07.11.2025 | 53,35 | 54,22 | 52,49 | 53,53 | -0,22% | - |
| 06.11.2025 | 54,05 | 54,27 | 52,79 | 53,65 | -1,64% | - |
| 05.11.2025 | 53,97 | 55,23 | 53,82 | 54,54 | -0,64% | - |
| 04.11.2025 | 54,41 | 54,97 | 53,33 | 54,89 | 0,39% | - |
| 03.11.2025 | 54,59 | 54,94 | 53,44 | 54,68 | 0,69% | - |
| 31.10.2025 | 55,06 | 55,06 | 53,05 | 54,31 | -0,62% | - |
| 30.10.2025 | 55,62 | 56,38 | 54,17 | 54,65 | -2,06% | - |
| 29.10.2025 | 58,70 | 59,07 | 55,37 | 55,80 | -4,88% | - |
| 28.10.2025 | 59,43 | 60,21 | 58,48 | 58,67 | -1,92% | - |
| 27.10.2025 | 60,73 | 60,73 | 59,68 | 59,81 | -0,41% | - |
| 24.10.2025 | 58,04 | 60,73 | 58,04 | 60,06 | 4,80% | - |
| 23.10.2025 | 61,16 | 61,37 | 57,25 | 57,31 | -5,66% | - |
| 22.10.2025 | 59,66 | 61,12 | 59,66 | 60,74 | 1,42% | - |
| 21.10.2025 | 57,75 | 59,98 | 57,66 | 59,89 | 2,56% | - |
| 20.10.2025 | 55,34 | 58,99 | 54,82 | 58,40 | 9,52% | - |
| 17.10.2025 | 51,26 | 53,55 | 50,31 | 53,32 | 3,87% | - |
| 16.10.2025 | 46,39 | 53,37 | 46,39 | 51,34 | 7,29% | - |
| 15.10.2025 | 49,10 | 49,10 | 46,82 | 47,85 | -1,02% | - |
| 14.10.2025 | 46,86 | 48,92 | 46,86 | 48,34 | 2,33% | - |
| 13.10.2025 | 47,70 | 47,74 | 46,42 | 47,24 | 0,53% | - |
| 10.10.2025 | 48,44 | 49,41 | 46,95 | 46,99 | -2,96% | - |
| 09.10.2025 | 48,19 | 48,65 | 47,60 | 48,42 | 0,00% | - |
| 08.10.2025 | 50,25 | 50,25 | 47,71 | 48,42 | -0,18% | - |
| 07.10.2025 | 48,64 | 50,02 | 48,21 | 48,51 | -0,50% | - |
| 06.10.2025 | 49,26 | 50,31 | 48,27 | 48,75 | -1,25% | - |
| 03.10.2025 | 48,46 | 50,31 | 48,46 | 49,37 | 1,88% | - |
| 02.10.2025 | 47,79 | 49,08 | 47,44 | 48,46 | 1,10% | - |
| 01.10.2025 | 49,58 | 50,11 | 47,88 | 47,93 | -4,26% | - |
| 30.09.2025 | 50,79 | 51,41 | 48,57 | 50,06 | -1,78% | - |
| 29.09.2025 | 51,19 | 51,49 | 50,27 | 50,97 | -0,64% | - |
| 26.09.2025 | 51,87 | 51,90 | 50,91 | 51,30 | -1,12% | - |
| 25.09.2025 | 52,44 | 52,89 | 51,50 | 51,88 | -2,18% | - |
| 24.09.2025 | 54,80 | 55,43 | 52,90 | 53,03 | -3,62% | - |
| 23.09.2025 | 55,33 | 56,34 | 54,83 | 55,03 | -0,55% | - |
| 22.09.2025 | 55,96 | 56,22 | 54,98 | 55,33 | -3,24% | - |
| 19.09.2025 | 58,85 | 59,10 | 56,81 | 57,19 | -3,48% | - |
| 18.09.2025 | 57,55 | 60,26 | 57,55 | 59,25 | 3,45% | - |
| 17.09.2025 | 58,46 | 60,25 | 57,01 | 57,27 | -1,55% | - |
| 16.09.2025 | 59,28 | 59,28 | 56,96 | 58,17 | -1,51% | - |
| 15.09.2025 | 59,62 | 60,20 | 58,70 | 59,06 | 1,17% | - |
| 12.09.2025 | 57,38 | 59,02 | 55,77 | 58,38 | 2,69% | - |
| 11.09.2025 | 60,66 | 60,66 | 56,83 | 56,85 | -5,69% | - |
| 10.09.2025 | 62,90 | 63,17 | 60,28 | 60,28 | -3,68% | - |
| 09.09.2025 | 64,27 | 64,27 | 62,58 | 62,58 | -1,83% | - |
| 08.09.2025 | 63,79 | 63,88 | 62,68 | 63,74 | -0,07% | - |
| 05.09.2025 | 64,73 | 65,83 | 63,39 | 63,79 | -0,38% | - |
| 04.09.2025 | 62,91 | 64,03 | 62,19 | 64,03 | 3,35% | - |
| 03.09.2025 | 60,85 | 61,96 | 60,23 | 61,95 | 2,06% | - |
| 02.09.2025 | 60,04 | 60,75 | 60,04 | 60,70 | -1,44% | - |
| 29.08.2025 | 62,10 | 62,82 | 61,43 | 61,59 | -0,07% | - |
| 28.08.2025 | 62,64 | 63,04 | 61,29 | 61,63 | -0,85% | - |
| 27.08.2025 | 62,50 | 62,92 | 61,32 | 62,16 | 0,41% | - |
| 26.08.2025 | 60,83 | 62,42 | 60,68 | 61,91 | 1,26% | - |
| 25.08.2025 | 59,68 | 61,36 | 59,68 | 61,14 | 1,99% | - |
| 22.08.2025 | 54,84 | 60,41 | 54,84 | 59,94 | 9,31% | - |
| 21.08.2025 | 54,03 | 54,89 | 52,81 | 54,84 | 1,29% | - |
| 20.08.2025 | 53,65 | 54,62 | 53,21 | 54,14 | 0,71% | - |
| 18.08.2025 | 53,80 | 54,39 | 53,45 | 53,76 | -0,09% | - |
| 15.08.2025 | 55,29 | 55,43 | 53,27 | 53,81 | -2,35% | - |
| 14.08.2025 | 54,84 | 55,19 | 53,70 | 55,11 | -0,76% | - |
| 13.08.2025 | 54,24 | 55,53 | 54,03 | 55,53 | 2,43% | - |
| 12.08.2025 | 51,86 | 54,67 | 51,79 | 54,21 | 5,58% | - |
| 11.08.2025 | 53,75 | 53,99 | 51,31 | 51,35 | -4,16% | - |
| 08.08.2025 | 53,80 | 55,19 | 53,23 | 53,57 | 0,30% | - |
| 07.08.2025 | 55,49 | 55,58 | 53,34 | 53,41 | -2,58% | - |
| 06.08.2025 | 55,68 | 55,79 | 54,75 | 54,83 | -1,49% | - |
| 05.08.2025 | 56,00 | 56,52 | 54,57 | 55,66 | -0,67% | - |
| 04.08.2025 | 55,37 | 56,32 | 54,65 | 56,04 | 2,17% | - |
| 01.08.2025 | 55,63 | 55,97 | 54,41 | 54,85 | -3,25% | - |
| 31.07.2025 | 59,38 | 59,38 | 56,51 | 56,69 | -1,68% | - |
| 30.07.2025 | 61,28 | 61,66 | 57,48 | 57,66 | -5,09% | - |
| 29.07.2025 | 63,09 | 63,09 | 60,65 | 60,75 | -2,80% | - |
| 28.07.2025 | 63,63 | 63,63 | 62,25 | 62,50 | -0,81% | - |