48,570$
0,47%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |