91,577$
0,43%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.11.2024 | 99,57 | 102,66 | 98,65 | 102,18 | 3,17% | - |
| 20.11.2024 | 99,86 | 100,32 | 98,28 | 99,04 | -0,97% | - |
| 19.11.2024 | 97,39 | 100,05 | 96,80 | 100,02 | 2,13% | - |
| 18.11.2024 | 98,19 | 98,80 | 97,36 | 97,93 | -0,81% | - |
| 15.11.2024 | 100,62 | 101,35 | 98,00 | 98,73 | -2,23% | - |
| 14.11.2024 | 101,28 | 103,48 | 100,35 | 100,98 | -1,37% | - |
| 13.11.2024 | 103,53 | 105,05 | 101,83 | 102,39 | -0,30% | - |
| 12.11.2024 | 100,12 | 102,69 | 99,25 | 102,69 | 2,45% | - |
| 11.11.2024 | 97,11 | 100,23 | 97,11 | 100,23 | 4,49% | - |
| 08.11.2024 | 97,21 | 97,21 | 94,71 | 95,92 | 0,36% | - |
| 07.11.2024 | 104,39 | 104,39 | 94,93 | 95,58 | -3,06% | - |
| 06.11.2024 | 93,99 | 102,07 | 93,99 | 98,59 | 10,15% | - |
| 05.11.2024 | 87,09 | 89,90 | 86,75 | 89,51 | 3,37% | - |
| 04.11.2024 | 87,61 | 87,61 | 86,39 | 86,59 | -1,08% | - |
| 01.11.2024 | 88,82 | 90,07 | 87,23 | 87,53 | -1,25% | - |
| 31.10.2024 | 90,87 | 90,96 | 88,64 | 88,64 | -2,91% | - |
| 30.10.2024 | 91,18 | 93,64 | 90,95 | 91,29 | 0,52% | - |
| 29.10.2024 | 91,20 | 92,23 | 90,65 | 90,82 | -1,23% | - |
| 28.10.2024 | 88,44 | 92,10 | 88,44 | 91,95 | 4,54% | - |
| 25.10.2024 | 90,09 | 90,16 | 87,90 | 87,96 | -1,55% | - |
| 24.10.2024 | 89,39 | 90,21 | 88,53 | 89,34 | 1,04% | - |
| 23.10.2024 | 88,61 | 90,19 | 87,69 | 88,42 | -0,86% | - |
| 22.10.2024 | 87,59 | 89,18 | 87,59 | 89,18 | 1,31% | - |
| 21.10.2024 | 88,99 | 89,25 | 87,37 | 88,03 | -1,16% | - |
| 18.10.2024 | 87,50 | 89,12 | 86,29 | 89,06 | 2,14% | - |
| 17.10.2024 | 82,53 | 88,22 | 82,40 | 87,19 | 4,96% | - |
| 16.10.2024 | 80,60 | 83,11 | 80,49 | 83,07 | 2,55% | - |
| 15.10.2024 | 83,96 | 83,96 | 79,42 | 81,00 | 2,43% | - |
| 14.10.2024 | 79,48 | 79,65 | 78,61 | 79,08 | -0,26% | - |
| 11.10.2024 | 82,44 | 82,44 | 77,56 | 79,28 | 3,67% | - |
| 10.10.2024 | 76,15 | 76,60 | 75,33 | 76,47 | 0,68% | - |
| 09.10.2024 | 76,66 | 77,29 | 75,88 | 75,96 | -0,39% | - |
| 08.10.2024 | 75,21 | 76,59 | 75,01 | 76,26 | 2,35% | - |
| 07.10.2024 | 77,11 | 77,44 | 73,97 | 74,51 | -0,04% | - |
| 04.10.2024 | 74,58 | 76,16 | 74,44 | 74,54 | 0,89% | - |
| 03.10.2024 | 75,60 | 75,82 | 73,85 | 73,88 | -2,20% | - |
| 02.10.2024 | 77,70 | 77,70 | 75,54 | 75,54 | -1,11% | - |
| 01.10.2024 | 79,41 | 79,56 | 76,24 | 76,39 | -4,13% | - |
| 30.09.2024 | 78,81 | 80,13 | 78,05 | 79,68 | 1,47% | - |
| 27.09.2024 | 78,43 | 79,26 | 77,66 | 78,53 | 1,47% | - |
| 26.09.2024 | 79,71 | 79,71 | 77,39 | 77,39 | -0,89% | - |
| 25.09.2024 | 80,74 | 80,74 | 78,01 | 78,08 | -2,39% | - |
| 24.09.2024 | 82,15 | 82,34 | 79,87 | 80,00 | -2,33% | - |
| 23.09.2024 | 82,38 | 82,94 | 81,06 | 81,90 | -1,34% | - |
| 20.09.2024 | 83,57 | 83,90 | 82,52 | 83,02 | -1,21% | - |
| 19.09.2024 | 84,26 | 85,10 | 82,56 | 84,03 | 2,21% | - |
| 18.09.2024 | 82,67 | 86,07 | 81,04 | 82,22 | -0,07% | - |
| 17.09.2024 | 82,92 | 84,52 | 82,16 | 82,27 | -0,64% | - |
| 16.09.2024 | 80,86 | 83,56 | 80,55 | 82,80 | 2,40% | - |
| 13.09.2024 | 79,54 | 81,17 | 79,54 | 80,86 | 2,08% | - |
| 12.09.2024 | 79,38 | 79,80 | 77,76 | 79,22 | 1,41% | - |
| 11.09.2024 | 78,59 | 78,59 | 75,84 | 78,12 | -0,31% | - |
| 10.09.2024 | 80,56 | 80,56 | 76,44 | 78,36 | -1,55% | - |
| 09.09.2024 | 79,39 | 80,18 | 78,42 | 79,59 | 1,00% | - |
| 06.09.2024 | 80,66 | 81,01 | 77,57 | 78,81 | -1,65% | - |
| 05.09.2024 | 80,64 | 81,13 | 79,77 | 80,13 | -0,64% | - |
| 04.09.2024 | 82,90 | 82,90 | 80,44 | 80,64 | -1,28% | - |
| 03.09.2024 | 84,01 | 84,01 | 81,52 | 81,69 | -2,73% | - |
| 30.08.2024 | 82,95 | 83,99 | 82,82 | 83,99 | 1,10% | - |
| 29.08.2024 | 84,79 | 84,79 | 82,85 | 83,08 | 0,41% | - |
| 28.08.2024 | 82,53 | 84,35 | 82,41 | 82,74 | -0,53% | - |
| 27.08.2024 | 83,12 | 84,22 | 82,57 | 83,18 | -1,99% | - |
| 26.08.2024 | 89,45 | 89,45 | 84,82 | 84,87 | -1,59% | - |
| 23.08.2024 | 87,08 | 88,42 | 83,69 | 86,24 | 4,18% | - |
| 22.08.2024 | 85,74 | 85,74 | 82,31 | 82,78 | -0,24% | - |
| 21.08.2024 | 83,77 | 83,78 | 82,28 | 82,98 | -0,56% | - |
| 20.08.2024 | 84,34 | 85,00 | 83,27 | 83,45 | -2,26% | - |
| 19.08.2024 | 85,22 | 85,48 | 84,52 | 85,38 | 1,19% | - |
| 16.08.2024 | 83,79 | 85,81 | 83,67 | 84,38 | 1,12% | - |
| 15.08.2024 | 82,57 | 85,66 | 82,55 | 83,44 | 2,98% | - |
| 14.08.2024 | 82,57 | 82,81 | 78,62 | 81,03 | -1,72% | - |
| 13.08.2024 | 81,83 | 82,93 | 81,10 | 82,45 | 1,35% | - |
| 12.08.2024 | 81,26 | 81,54 | 80,18 | 81,35 | 0,33% | - |
| 09.08.2024 | 82,30 | 82,30 | 80,45 | 81,08 | -1,20% | - |
| 08.08.2024 | 80,93 | 82,39 | 80,93 | 82,06 | 1,29% | - |
| 07.08.2024 | 87,76 | 87,76 | 80,89 | 81,01 | 0,14% | - |
| 06.08.2024 | 81,90 | 82,62 | 80,74 | 80,90 | -0,65% | - |
| 05.08.2024 | 84,09 | 84,09 | 78,88 | 81,43 | -4,08% | - |
| 02.08.2024 | 83,33 | 84,90 | 81,14 | 84,89 | -1,70% | - |
| 01.08.2024 | 91,01 | 91,16 | 85,83 | 86,36 | -5,22% | - |