62,047$
0,58%
Echtzeit-Aktienkurs Triumph Financial Inc
Bid:
Ask:
Aktienkurse zur Triumph Financial Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 61,54 | 63,33 | 61,54 | 62,60 | 1,48% | - |
| 19.10.2026 | 61,51 | 62,51 | 60,71 | 61,69 | 0,26% | - |
| 16.10.2026 | 62,14 | 62,91 | 61,53 | 61,53 | -0,70% | - |
| 15.10.2026 | 61,43 | 62,14 | 61,35 | 61,96 | 0,74% | - |
| 14.10.2026 | 62,02 | 62,14 | 60,62 | 61,50 | -1,48% | - |
| 13.10.2026 | 63,49 | 63,80 | 61,88 | 62,43 | -1,42% | - |
| 12.10.2026 | 62,50 | 63,41 | 62,29 | 63,33 | 1,50% | - |
| 09.10.2026 | 62,89 | 63,24 | 62,32 | 62,40 | -0,47% | - |
| 08.10.2026 | 61,88 | 62,69 | 61,37 | 62,69 | 1,35% | - |
| 07.10.2026 | 61,27 | 62,97 | 60,63 | 61,86 | -0,05% | - |
| 06.10.2026 | 61,91 | 63,30 | 61,74 | 61,89 | 0,60% | - |
| 05.10.2026 | 61,89 | 62,46 | 61,20 | 61,52 | -0,38% | - |
| 02.10.2026 | 62,79 | 63,48 | 61,55 | 61,76 | 0,90% | - |
| 01.10.2026 | 60,10 | 61,54 | 59,44 | 61,21 | 2,45% | - |
| 30.09.2026 | 60,50 | 60,50 | 59,74 | 59,74 | -1,04% | - |
| 29.09.2026 | 60,43 | 60,84 | 59,73 | 60,37 | -0,77% | - |
| 28.09.2026 | 61,09 | 61,73 | 60,52 | 60,84 | 0,19% | - |
| 24.09.2026 | 61,18 | 61,60 | 60,56 | 60,73 | -1,62% | - |
| 23.09.2026 | 61,95 | 62,22 | 61,22 | 61,73 | -1,11% | - |
| 22.09.2026 | 62,79 | 63,15 | 62,08 | 62,42 | 0,04% | - |
| 21.09.2026 | 63,16 | 63,29 | 62,35 | 62,40 | -0,08% | - |
| 18.09.2026 | 62,56 | 63,04 | 61,78 | 62,44 | -0,61% | - |
| 17.09.2026 | 64,40 | 64,91 | 62,74 | 62,83 | -0,99% | - |
| 16.09.2026 | 64,89 | 65,27 | 62,30 | 63,45 | -2,16% | - |
| 15.09.2026 | 66,09 | 66,09 | 64,57 | 64,85 | -1,90% | - |
| 14.09.2026 | 66,04 | 66,75 | 65,47 | 66,11 | -0,45% | - |
| 11.09.2026 | 67,65 | 67,65 | 65,92 | 66,41 | -0,86% | - |
| 10.09.2026 | 65,91 | 67,12 | 65,55 | 66,98 | 1,50% | - |
| 09.09.2026 | 67,44 | 68,35 | 65,59 | 65,99 | -4,29% | - |
| 08.09.2026 | 68,32 | 69,57 | 68,32 | 68,95 | -0,62% | - |
| 04.09.2026 | 68,57 | 69,70 | 68,57 | 69,38 | 0,81% | - |
| 03.09.2026 | 67,77 | 70,15 | 67,77 | 68,82 | -0,33% | - |
| 02.09.2026 | 69,86 | 70,84 | 68,97 | 69,05 | -0,45% | - |
| 01.09.2026 | 71,05 | 71,45 | 69,32 | 69,36 | -2,68% | - |
| 31.08.2026 | 71,62 | 72,08 | 71,07 | 71,27 | -1,12% | - |
| 28.08.2026 | 71,95 | 72,47 | 71,91 | 72,08 | 0,07% | - |
| 27.08.2026 | 73,44 | 73,73 | 71,62 | 72,03 | -2,30% | - |
| 26.08.2026 | 73,74 | 74,27 | 73,30 | 73,73 | 0,01% | - |
| 25.08.2026 | 74,10 | 74,49 | 73,19 | 73,72 | -0,08% | - |
| 24.08.2026 | 75,02 | 75,34 | 73,51 | 73,78 | -0,47% | - |
| 21.08.2026 | 73,79 | 75,06 | 73,26 | 74,13 | 0,37% | - |
| 20.08.2026 | 73,63 | 74,34 | 73,17 | 73,86 | -0,58% | - |
| 19.08.2026 | 76,31 | 76,64 | 74,29 | 74,29 | -2,88% | - |
| 18.08.2026 | 77,62 | 78,11 | 76,47 | 76,49 | -1,46% | - |
| 17.08.2026 | 77,77 | 78,27 | 77,19 | 77,62 | -1,03% | - |
| 14.08.2026 | 78,27 | 78,88 | 78,04 | 78,43 | -0,05% | - |
| 13.08.2026 | 76,87 | 78,83 | 76,87 | 78,47 | 1,91% | - |
| 12.08.2026 | 76,71 | 77,25 | 76,64 | 77,00 | 0,91% | - |
| 11.08.2026 | 75,69 | 76,63 | 75,29 | 76,31 | 1,16% | - |
| 10.08.2026 | 75,92 | 75,98 | 74,38 | 75,43 | -0,61% | - |
| 07.08.2026 | 75,92 | 76,87 | 75,50 | 75,89 | 0,06% | - |
| 06.08.2026 | 78,29 | 78,35 | 75,85 | 75,85 | -3,09% | - |
| 05.08.2026 | 80,25 | 80,28 | 78,27 | 78,27 | -1,72% | - |
| 04.08.2026 | 77,68 | 80,22 | 76,97 | 79,64 | 4,01% | - |
| 03.08.2026 | 76,87 | 77,13 | 75,89 | 76,57 | 0,58% | - |
| 31.07.2026 | 74,13 | 76,22 | 73,48 | 76,13 | 3,18% | - |
| 30.07.2026 | 76,28 | 77,66 | 73,51 | 73,79 | -2,77% | - |
| 29.07.2026 | 76,62 | 77,32 | 75,78 | 75,88 | -1,53% | - |
| 28.07.2026 | 75,94 | 77,17 | 75,16 | 77,06 | 2,08% | - |
| 27.07.2026 | 77,69 | 77,90 | 75,24 | 75,49 | -2,51% | - |
| 24.07.2026 | 79,70 | 80,51 | 77,42 | 77,43 | -3,11% | - |
| 23.07.2026 | 80,05 | 81,44 | 79,16 | 79,91 | -1,65% | - |
| 22.07.2026 | 79,57 | 83,39 | 77,74 | 81,26 | 2,59% | - |
| 21.07.2026 | 78,19 | 79,40 | 77,19 | 79,20 | 1,84% | - |
| 20.07.2026 | 80,22 | 80,44 | 77,66 | 77,77 | -1,41% | - |
| 17.07.2026 | 79,26 | 79,26 | 77,90 | 78,88 | -0,85% | - |
| 16.07.2026 | 78,61 | 80,35 | 78,56 | 79,56 | 1,45% | - |
| 15.07.2026 | 78,31 | 79,46 | 78,28 | 78,42 | 0,34% | - |
| 14.07.2026 | 78,34 | 79,60 | 77,92 | 78,16 | -0,53% | - |
| 13.07.2026 | 78,38 | 79,51 | 77,93 | 78,57 | 0,43% | - |
| 10.07.2026 | 77,34 | 78,26 | 77,34 | 78,23 | 0,65% | - |
| 09.07.2026 | 75,27 | 78,28 | 75,27 | 77,73 | 3,89% | - |
| 08.07.2026 | 77,22 | 77,22 | 74,70 | 74,82 | -3,48% | - |
| 07.07.2026 | 79,15 | 79,40 | 77,41 | 77,52 | -1,60% | - |
| 06.07.2026 | 76,95 | 78,78 | 76,78 | 78,78 | 2,36% | - |
| 02.07.2026 | 79,26 | 80,15 | 76,65 | 76,96 | -2,70% | - |
| 01.07.2026 | 75,70 | 79,34 | 75,70 | 79,10 | 3,56% | - |
| 30.06.2026 | 75,21 | 76,48 | 74,90 | 76,38 | 0,58% | - |
| 29.06.2026 | 77,33 | 77,33 | 74,87 | 75,94 | 0,26% | - |
| 26.06.2026 | 76,71 | 77,56 | 75,13 | 75,75 | -1,40% | - |
| 25.06.2026 | 75,14 | 77,64 | 75,14 | 76,82 | 1,33% | - |
| 24.06.2026 | 74,48 | 76,26 | 74,02 | 75,81 | 2,80% | - |
| 23.06.2026 | 72,58 | 74,18 | 72,58 | 73,75 | 0,90% | - |
| 22.06.2026 | 71,80 | 73,36 | 71,74 | 73,08 | -1,60% | - |
| 19.06.2026 | 73,66 | 74,27 | 73,65 | 74,27 | 2,99% | - |
| 18.06.2026 | 71,14 | 72,34 | 71,14 | 72,12 | 1,13% | - |
| 17.06.2026 | 74,38 | 74,42 | 70,97 | 71,31 | -3,80% | - |
| 16.06.2026 | 75,77 | 75,77 | 74,09 | 74,13 | -1,16% | - |
| 15.06.2026 | 76,97 | 77,10 | 74,65 | 75,00 | -2,06% | - |
| 12.06.2026 | 74,71 | 76,68 | 74,55 | 76,57 | 2,76% | - |
| 11.06.2026 | 75,08 | 75,08 | 72,40 | 74,51 | 1,42% | - |
| 10.06.2026 | 71,30 | 74,25 | 70,89 | 73,47 | 1,20% | - |
| 09.06.2026 | 72,14 | 73,91 | 70,89 | 72,60 | 1,28% | - |
| 08.06.2026 | 71,92 | 72,79 | 71,63 | 71,68 | 1,79% | - |
| 05.06.2026 | 70,45 | 70,45 | 70,42 | 70,42 | -1,49% | - |
| 04.06.2026 | 68,35 | 71,92 | 68,35 | 71,49 | 4,24% | - |
| 03.06.2026 | 72,16 | 72,16 | 68,16 | 68,58 | -4,92% | - |
| 02.06.2026 | 71,87 | 72,44 | 70,46 | 72,13 | 0,91% | - |
| 01.06.2026 | 71,12 | 71,48 | 69,03 | 71,48 | 0,05% | - |
| 29.05.2026 | 71,05 | 71,95 | 70,21 | 71,45 | 1,04% | - |