53,327$
2,64%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 51,76 | 53,37 | 51,55 | 53,32 | 2,64% | - |
| 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% | - |
| 13.03.2025 | 60,19 | 60,92 | 59,54 | 59,91 | 0,32% | - |
| 12.03.2025 | 59,93 | 60,95 | 58,65 | 59,72 | 1,43% | - |
| 11.03.2025 | 60,04 | 60,85 | 58,33 | 58,88 | -1,95% | - |
| 10.03.2025 | 62,02 | 62,28 | 59,67 | 60,05 | -3,86% | - |
| 07.03.2025 | 62,71 | 63,04 | 61,19 | 62,46 | -0,77% | - |
| 06.03.2025 | 62,57 | 63,59 | 62,13 | 62,94 | -0,51% | - |
| 05.03.2025 | 62,89 | 63,82 | 61,68 | 63,26 | 0,31% | - |
| 04.03.2025 | 65,80 | 66,05 | 63,07 | 63,07 | -5,17% | - |
| 03.03.2025 | 68,88 | 68,90 | 66,34 | 66,51 | -3,48% | - |
| 28.02.2025 | 70,22 | 70,28 | 67,74 | 68,91 | 0,96% | - |
| 27.02.2025 | 69,15 | 71,41 | 68,02 | 68,26 | -0,81% | - |
| 26.02.2025 | 68,41 | 69,08 | 67,72 | 68,82 | 0,66% | - |
| 25.02.2025 | 68,52 | 69,97 | 68,11 | 68,37 | 0,66% | - |
| 24.02.2025 | 69,00 | 69,00 | 67,75 | 67,92 | 0,41% | - |
| 21.02.2025 | 70,71 | 71,42 | 67,28 | 67,65 | -4,37% | - |
| 20.02.2025 | 71,94 | 71,94 | 70,50 | 70,74 | -1,57% | - |
| 19.02.2025 | 72,12 | 72,39 | 71,17 | 71,87 | -1,09% | - |
| 18.02.2025 | 73,75 | 74,15 | 72,20 | 72,66 | 0,14% | - |
| 17.02.2025 | 72,55 | 72,57 | 72,55 | 72,57 | -0,40% | - |
| 14.02.2025 | 73,76 | 74,33 | 72,82 | 72,85 | -0,52% | - |
| 13.02.2025 | 75,94 | 76,02 | 72,57 | 73,23 | -0,69% | - |
| 12.02.2025 | 74,97 | 75,34 | 72,84 | 73,74 | -3,23% | - |
| 11.02.2025 | 80,28 | 80,28 | 75,30 | 76,20 | -0,16% | - |
| 10.02.2025 | 76,72 | 77,01 | 75,82 | 76,32 | -0,71% | - |
| 07.02.2025 | 78,32 | 78,54 | 76,35 | 76,87 | -2,00% | - |
| 06.02.2025 | 77,87 | 79,00 | 77,08 | 78,44 | 1,34% | - |
| 05.02.2025 | 77,23 | 77,82 | 76,44 | 77,41 | 0,21% | - |
| 04.02.2025 | 77,80 | 77,99 | 74,97 | 77,25 | 1,39% | - |
| 03.02.2025 | 77,18 | 77,18 | 74,65 | 76,18 | -1,25% | - |
| 31.01.2025 | 77,39 | 78,23 | 76,09 | 77,15 | -0,13% | - |
| 30.01.2025 | 78,98 | 78,98 | 76,29 | 77,25 | 0,00% | - |
| 29.01.2025 | 78,27 | 79,07 | 75,83 | 77,25 | -2,08% | - |
| 28.01.2025 | 77,64 | 79,85 | 77,14 | 78,89 | 3,01% | - |
| 27.01.2025 | 77,31 | 79,39 | 75,83 | 76,58 | -2,25% | - |
| 24.01.2025 | 79,00 | 79,82 | 76,71 | 78,35 | -0,40% | - |
| 23.01.2025 | 87,73 | 87,73 | 76,03 | 78,66 | -14,19% | - |
| 22.01.2025 | 90,93 | 91,89 | 90,04 | 91,67 | 0,32% | - |
| 21.01.2025 | 91,49 | 92,54 | 90,99 | 91,38 | 0,49% | - |
| 17.01.2025 | 90,34 | 92,59 | 90,04 | 90,93 | 0,01% | - |
| 16.01.2025 | 91,42 | 91,95 | 90,07 | 90,92 | -0,64% | - |
| 15.01.2025 | 89,36 | 91,54 | 89,25 | 91,51 | 5,13% | - |
| 14.01.2025 | 85,16 | 87,68 | 84,96 | 87,04 | 2,38% | - |
| 13.01.2025 | 82,65 | 85,17 | 82,65 | 85,02 | 1,85% | - |
| 10.01.2025 | 86,75 | 86,79 | 83,35 | 83,48 | -4,74% | - |
| 08.01.2025 | 86,56 | 88,32 | 85,53 | 87,63 | 1,46% | - |
| 07.01.2025 | 88,54 | 88,80 | 85,60 | 86,37 | -1,66% | - |
| 06.01.2025 | 89,34 | 91,22 | 87,79 | 87,84 | -1,47% | - |
| 03.01.2025 | 89,34 | 89,85 | 87,95 | 89,15 | 0,44% | - |
| 02.01.2025 | 90,06 | 91,81 | 88,23 | 88,76 | -2,14% | - |
| 27.12.2024 | 93,69 | 93,69 | 89,55 | 90,70 | -1,65% | - |
| 23.12.2024 | 91,91 | 92,57 | 90,77 | 92,22 | 0,55% | - |
| 20.12.2024 | 92,49 | 93,42 | 90,46 | 91,72 | 0,58% | - |
| 19.12.2024 | 92,99 | 94,21 | 90,89 | 91,19 | -0,06% | - |
| 18.12.2024 | 98,57 | 98,89 | 90,36 | 91,24 | -6,46% | - |
| 17.12.2024 | 98,73 | 100,14 | 97,49 | 97,54 | -1,78% | - |
| 16.12.2024 | 99,20 | 99,66 | 98,11 | 99,31 | 0,65% | - |
| 13.12.2024 | 103,00 | 103,00 | 98,23 | 98,67 | -1,74% | - |
| 12.12.2024 | 102,33 | 102,35 | 100,42 | 100,42 | -1,64% | - |
| 11.12.2024 | 101,99 | 103,75 | 100,82 | 102,09 | 1,15% | - |
| 10.12.2024 | 102,56 | 103,69 | 100,78 | 100,94 | -0,81% | - |
| 09.12.2024 | 105,39 | 105,39 | 101,76 | 101,76 | -2,62% | - |
| 06.12.2024 | 103,90 | 104,80 | 102,57 | 104,50 | 1,76% | - |
| 05.12.2024 | 104,46 | 105,49 | 102,69 | 102,69 | -1,96% | - |
| 04.12.2024 | 104,89 | 105,55 | 102,42 | 104,74 | -0,03% | - |
| 03.12.2024 | 107,03 | 107,78 | 104,37 | 104,77 | -2,40% | - |
| 02.12.2024 | 108,06 | 108,06 | 104,91 | 107,34 | 0,03% | - |
| 29.11.2024 | 108,69 | 108,69 | 105,71 | 107,31 | -1,07% | - |
| 27.11.2024 | 109,11 | 110,07 | 107,51 | 108,48 | -0,49% | - |
| 26.11.2024 | 111,15 | 111,15 | 107,89 | 109,01 | -1,46% | - |
| 25.11.2024 | 105,94 | 110,63 | 105,94 | 110,63 | 5,45% | - |
| 22.11.2024 | 102,52 | 105,67 | 102,52 | 104,91 | 2,67% | - |