53,576$
0,30%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 63,18 | 63,18 | 61,39 | 63,01 | -0,13% | - |
| 24.07.2025 | 63,91 | 65,56 | 62,92 | 63,10 | -1,70% | - |
| 23.07.2025 | 63,29 | 64,26 | 62,26 | 64,18 | 2,92% | - |
| 22.07.2025 | 61,77 | 62,40 | 61,33 | 62,36 | 0,95% | - |
| 21.07.2025 | 58,75 | 62,14 | 58,75 | 61,77 | 5,24% | - |
| 18.07.2025 | 62,58 | 62,69 | 57,35 | 58,70 | -5,22% | - |
| 17.07.2025 | 62,85 | 64,20 | 60,77 | 61,94 | -2,48% | - |
| 16.07.2025 | 62,75 | 64,20 | 62,42 | 63,51 | 2,11% | - |
| 15.07.2025 | 65,84 | 65,92 | 62,20 | 62,20 | -5,13% | - |
| 14.07.2025 | 64,03 | 66,68 | 64,03 | 65,56 | 1,11% | - |
| 11.07.2025 | 65,05 | 65,62 | 64,70 | 64,84 | -1,74% | - |
| 10.07.2025 | 64,07 | 66,81 | 64,07 | 65,99 | 1,18% | - |
| 09.07.2025 | 64,84 | 65,84 | 63,50 | 65,22 | 0,96% | - |
| 08.07.2025 | 64,36 | 65,20 | 63,91 | 64,60 | 1,65% | - |
| 07.07.2025 | 63,37 | 64,84 | 63,08 | 63,55 | -0,01% | - |
| 03.07.2025 | 62,92 | 64,29 | 62,74 | 63,56 | 1,36% | - |
| 02.07.2025 | 61,18 | 62,75 | 60,85 | 62,70 | 2,56% | - |
| 01.07.2025 | 54,86 | 61,44 | 54,77 | 61,14 | 10,72% | - |
| 30.06.2025 | 56,99 | 57,18 | 55,06 | 55,22 | -2,24% | - |
| 27.06.2025 | 57,16 | 57,66 | 56,14 | 56,48 | -1,16% | - |
| 26.06.2025 | 56,78 | 57,51 | 56,62 | 57,15 | 0,83% | - |
| 25.06.2025 | 57,48 | 57,52 | 56,16 | 56,68 | -1,27% | - |
| 24.06.2025 | 55,90 | 58,07 | 55,89 | 57,41 | 3,23% | - |
| 23.06.2025 | 54,32 | 55,62 | 53,08 | 55,61 | 1,83% | - |
| 20.06.2025 | 54,84 | 55,66 | 54,18 | 54,61 | 0,01% | - |
| 18.06.2025 | 55,63 | 56,32 | 54,61 | 54,61 | -2,17% | - |
| 17.06.2025 | 57,92 | 58,31 | 55,81 | 55,82 | -4,05% | - |
| 16.06.2025 | 57,63 | 58,89 | 57,57 | 58,17 | 1,52% | - |
| 13.06.2025 | 58,49 | 59,42 | 57,28 | 57,30 | -3,14% | - |
| 12.06.2025 | 59,43 | 59,47 | 58,68 | 59,16 | -0,87% | - |
| 11.06.2025 | 61,46 | 61,74 | 59,68 | 59,68 | -2,29% | - |
| 10.06.2025 | 60,64 | 62,36 | 60,48 | 61,07 | 1,08% | - |
| 09.06.2025 | 60,37 | 60,76 | 59,08 | 60,42 | 2,87% | - |
| 06.06.2025 | 57,43 | 58,82 | 57,43 | 58,74 | 2,92% | - |
| 05.06.2025 | 57,77 | 58,17 | 56,69 | 57,07 | -1,69% | - |
| 04.06.2025 | 58,36 | 58,88 | 57,47 | 58,06 | -0,54% | - |
| 03.06.2025 | 58,10 | 58,79 | 57,34 | 58,37 | 1,72% | - |
| 02.06.2025 | 58,02 | 58,15 | 56,35 | 57,39 | -1,08% | - |
| 30.05.2025 | 57,80 | 58,50 | 57,23 | 58,01 | -0,16% | - |
| 29.05.2025 | 58,44 | 58,59 | 57,48 | 58,11 | 0,22% | - |
| 28.05.2025 | 59,05 | 59,41 | 57,87 | 57,98 | -1,85% | - |
| 27.05.2025 | 60,85 | 60,96 | 58,53 | 59,08 | 1,69% | - |
| 23.05.2025 | 57,09 | 58,24 | 56,61 | 58,09 | -0,21% | - |
| 22.05.2025 | 57,58 | 58,83 | 57,55 | 58,22 | -0,37% | - |
| 21.05.2025 | 60,93 | 61,27 | 58,43 | 58,43 | -5,12% | - |
| 20.05.2025 | 62,09 | 62,23 | 60,81 | 61,59 | -0,11% | - |
| 19.05.2025 | 60,50 | 61,70 | 59,97 | 61,65 | 0,34% | - |
| 16.05.2025 | 60,47 | 61,44 | 60,21 | 61,44 | 1,56% | - |
| 15.05.2025 | 61,11 | 61,54 | 59,88 | 60,50 | -0,89% | - |
| 14.05.2025 | 62,39 | 62,39 | 59,96 | 61,04 | -2,35% | - |
| 13.05.2025 | 60,56 | 62,78 | 60,52 | 62,51 | 4,15% | - |
| 12.05.2025 | 59,80 | 63,51 | 59,80 | 60,02 | 4,57% | - |
| 09.05.2025 | 56,64 | 57,99 | 56,39 | 57,40 | 1,24% | - |
| 08.05.2025 | 55,38 | 56,93 | 54,71 | 56,69 | 3,05% | - |
| 07.05.2025 | 54,42 | 55,90 | 54,31 | 55,01 | 1,47% | - |
| 06.05.2025 | 54,10 | 54,73 | 52,61 | 54,22 | -0,14% | - |
| 05.05.2025 | 53,63 | 55,69 | 53,41 | 54,29 | -0,42% | - |
| 02.05.2025 | 54,50 | 56,11 | 54,35 | 54,52 | 1,93% | - |
| 30.04.2025 | 53,99 | 54,10 | 52,83 | 53,49 | -1,56% | - |
| 29.04.2025 | 53,48 | 54,53 | 52,82 | 54,34 | 1,16% | - |
| 28.04.2025 | 53,24 | 53,82 | 52,41 | 53,71 | 1,92% | - |
| 25.04.2025 | 51,76 | 53,85 | 51,55 | 52,70 | 1,44% | - |
| 24.04.2025 | 49,94 | 52,00 | 49,20 | 51,95 | 4,53% | - |
| 23.04.2025 | 51,43 | 52,41 | 49,22 | 49,70 | 2,60% | - |
| 22.04.2025 | 47,79 | 48,76 | 46,84 | 48,44 | -0,28% | - |
| 17.04.2025 | 48,63 | 48,83 | 43,02 | 48,58 | -2,70% | - |
| 16.04.2025 | 50,48 | 51,29 | 49,02 | 49,92 | -2,58% | - |
| 15.04.2025 | 50,32 | 52,86 | 50,32 | 51,25 | 0,73% | - |
| 14.04.2025 | 49,76 | 51,07 | 48,66 | 50,87 | 4,11% | - |
| 11.04.2025 | 49,25 | 49,38 | 47,21 | 48,86 | -1,06% | - |
| 10.04.2025 | 52,05 | 52,53 | 48,18 | 49,39 | -7,65% | - |
| 09.04.2025 | 49,11 | 54,00 | 46,97 | 53,48 | 9,59% | - |
| 08.04.2025 | 53,22 | 53,23 | 48,05 | 48,80 | -3,19% | - |
| 07.04.2025 | 49,34 | 53,82 | 49,18 | 50,41 | -1,91% | - |
| 04.04.2025 | 49,27 | 51,67 | 47,24 | 51,39 | -0,23% | - |
| 03.04.2025 | 55,94 | 56,06 | 51,51 | 51,51 | -12,21% | - |
| 02.04.2025 | 57,02 | 59,22 | 56,87 | 58,67 | 1,83% | - |
| 01.04.2025 | 57,93 | 57,93 | 56,59 | 57,62 | -0,42% | - |
| 31.03.2025 | 58,06 | 58,79 | 56,72 | 57,86 | -1,93% | - |
| 28.03.2025 | 62,26 | 62,26 | 58,00 | 59,00 | -3,95% | - |
| 27.03.2025 | 62,99 | 62,99 | 61,38 | 61,43 | -2,41% | - |
| 26.03.2025 | 66,03 | 66,03 | 62,48 | 62,94 | -2,13% | - |
| 25.03.2025 | 63,90 | 65,62 | 63,90 | 64,31 | -0,73% | - |
| 24.03.2025 | 61,98 | 64,85 | 61,98 | 64,78 | 5,22% | - |
| 21.03.2025 | 61,20 | 61,87 | 60,86 | 61,57 | -0,62% | - |
| 20.03.2025 | 61,98 | 62,93 | 61,57 | 61,95 | -0,43% | - |
| 19.03.2025 | 61,41 | 62,82 | 61,27 | 62,22 | 1,58% | - |
| 18.03.2025 | 62,16 | 62,16 | 60,42 | 61,25 | 0,24% | - |
| 17.03.2025 | 61,54 | 62,27 | 60,74 | 61,11 | 0,38% | - |
| 14.03.2025 | 61,20 | 61,38 | 59,63 | 60,87 | 1,61% | - |