13,450$
-0,59%
Echtzeit-Aktienkurs Triumph Group
Bid:
Ask:
Aktienkurse zur Triumph Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 13,45 | 13,68 | 13,32 | 13,47 | -0,44% | 2.500.271,00 |
| 19.09.2024 | 13,60 | 13,61 | 13,35 | 13,53 | 2,73% | 677.917,00 |
| 18.09.2024 | 13,13 | 13,61 | 13,03 | 13,17 | 0,00% | 825.402,00 |
| 17.09.2024 | 12,97 | 13,26 | 12,91 | 13,17 | 2,49% | 775.790,00 |
| 16.09.2024 | 13,51 | 13,55 | 12,82 | 12,85 | -4,53% | 946.702,00 |
| 13.09.2024 | 13,57 | 13,84 | 13,26 | 13,46 | -0,88% | 506.096,00 |
| 12.09.2024 | 13,21 | 13,65 | 13,17 | 13,58 | 3,11% | 576.782,00 |
| 11.09.2024 | 12,85 | 13,22 | 12,66 | 13,17 | 2,73% | 744.614,00 |
| 10.09.2024 | 13,21 | 13,21 | 12,52 | 12,82 | -2,51% | 844.750,00 |
| 09.09.2024 | 13,00 | 13,32 | 12,90 | 13,15 | 1,47% | 796.931,00 |
| 06.09.2024 | 13,32 | 13,38 | 12,87 | 12,96 | -2,34% | 565.240,00 |
| 05.09.2024 | 13,29 | 13,57 | 13,22 | 13,27 | -0,38% | 596.379,00 |
| 04.09.2024 | 13,53 | 13,73 | 13,28 | 13,32 | -1,77% | 561.954,00 |
| 03.09.2024 | 13,78 | 13,82 | 13,36 | 13,56 | -2,66% | 883.476,00 |
| 30.08.2024 | 13,90 | 14,11 | 13,76 | 13,93 | 0,51% | 514.482,00 |
| 29.08.2024 | 13,91 | 14,14 | 13,73 | 13,86 | 0,51% | 764.793,00 |
| 28.08.2024 | 13,70 | 13,96 | 13,69 | 13,79 | 0,58% | 770.201,00 |
| 27.08.2024 | 13,79 | 14,02 | 13,68 | 13,71 | -1,01% | 629.314,00 |
| 26.08.2024 | 14,32 | 14,52 | 13,77 | 13,85 | -2,74% | 947.695,00 |
| 23.08.2024 | 13,78 | 14,34 | 13,75 | 14,24 | 4,48% | 641.447,00 |
| 22.08.2024 | 13,40 | 13,73 | 13,34 | 13,63 | 1,94% | 1.214.770,00 |
| 21.08.2024 | 13,18 | 13,43 | 13,10 | 13,37 | -0,30% | 1.131.202,00 |
| 20.08.2024 | 13,63 | 13,70 | 13,21 | 13,41 | -1,90% | 477.165,00 |
| 19.08.2024 | 13,55 | 13,68 | 13,45 | 13,67 | 1,41% | 351.315,00 |
| 16.08.2024 | 13,62 | 13,72 | 13,40 | 13,48 | -1,17% | 932.100,00 |
| 15.08.2024 | 13,64 | 13,80 | 13,46 | 13,64 | 2,94% | 1.642.680,00 |
| 14.08.2024 | 13,17 | 13,32 | 13,04 | 13,25 | 1,77% | 1.260.152,00 |
| 13.08.2024 | 12,50 | 13,16 | 12,31 | 13,02 | 0,23% | 1.357.270,00 |
| 12.08.2024 | 13,08 | 13,32 | 12,88 | 12,99 | -3,64% | 1.003.156,00 |
| 09.08.2024 | 13,51 | 13,77 | 13,30 | 13,48 | -0,59% | 1.389.784,00 |
| 08.08.2024 | 12,93 | 13,80 | 12,91 | 13,56 | 4,31% | 1.041.771,00 |
| 07.08.2024 | 14,48 | 15,06 | 12,89 | 13,00 | -15,31% | 2.286.975,00 |
| 06.08.2024 | 15,09 | 15,67 | 14,88 | 15,35 | 2,20% | 975.202,00 |
| 05.08.2024 | 14,65 | 15,28 | 14,54 | 15,02 | -3,28% | 1.505.261,00 |
| 02.08.2024 | 15,76 | 15,88 | 15,22 | 15,53 | -5,30% | 838.060,00 |
| 01.08.2024 | 16,38 | 16,60 | 15,98 | 16,40 | 0,06% | 762.604,00 |
| 31.07.2024 | 16,40 | 16,76 | 16,30 | 16,39 | 0,80% | 686.052,00 |
| 30.07.2024 | 16,34 | 16,42 | 16,06 | 16,26 | 0,49% | 627.779,00 |
| 29.07.2024 | 16,76 | 16,81 | 16,16 | 16,18 | -2,94% | 735.200,00 |
| 26.07.2024 | 16,77 | 16,91 | 16,57 | 16,67 | 1,77% | 950.367,00 |
| 25.07.2024 | 16,66 | 16,86 | 16,37 | 16,38 | -1,09% | 595.943,00 |
| 24.07.2024 | 16,89 | 17,19 | 16,51 | 16,56 | -2,59% | 568.877,00 |
| 23.07.2024 | 16,96 | 17,31 | 16,96 | 17,00 | -0,23% | 700.567,00 |
| 22.07.2024 | 16,68 | 17,09 | 16,45 | 17,04 | 3,15% | 360.423,00 |
| 19.07.2024 | 16,46 | 16,68 | 16,25 | 16,52 | 0,06% | 1.191.510,00 |
| 18.07.2024 | 16,97 | 17,30 | 16,50 | 16,51 | -3,56% | 631.520,00 |
| 17.07.2024 | 17,36 | 17,87 | 17,11 | 17,12 | -2,23% | 768.303,00 |
| 16.07.2024 | 16,89 | 17,68 | 16,89 | 17,51 | 5,23% | 717.497,00 |
| 15.07.2024 | 16,40 | 16,81 | 16,19 | 16,64 | 2,78% | 434.729,00 |
| 12.07.2024 | 16,38 | 16,50 | 16,18 | 16,19 | -0,06% | 405.684,00 |
| 11.07.2024 | 16,19 | 16,40 | 16,01 | 16,20 | 2,66% | 475.943,00 |
| 10.07.2024 | 15,95 | 15,95 | 15,64 | 15,78 | 0,96% | 379.375,00 |
| 09.07.2024 | 15,71 | 15,76 | 15,44 | 15,63 | -0,57% | 547.619,00 |
| 08.07.2024 | 15,67 | 15,87 | 15,59 | 15,72 | 1,35% | 332.157,00 |
| 05.07.2024 | 15,59 | 15,60 | 15,34 | 15,51 | -1,34% | 414.452,00 |
| 03.07.2024 | 15,72 | 15,79 | 15,56 | 15,72 | 0,32% | 196.303,00 |
| 02.07.2024 | 15,57 | 15,87 | 15,41 | 15,67 | 0,77% | 568.059,00 |
| 01.07.2024 | 15,49 | 15,59 | 15,21 | 15,55 | 0,91% | 632.050,00 |
| 28.06.2024 | 15,26 | 15,44 | 15,12 | 15,41 | 1,65% | 1.300.030,00 |
| 27.06.2024 | 15,27 | 15,29 | 15,07 | 15,16 | -0,13% | 435.769,00 |
| 26.06.2024 | 15,28 | 15,45 | 14,90 | 15,18 | -1,30% | 679.260,00 |
| 25.06.2024 | 15,29 | 15,55 | 15,14 | 15,38 | 0,07% | 551.176,00 |
| 24.06.2024 | 15,21 | 15,70 | 15,08 | 15,37 | 1,79% | 773.769,00 |
| 21.06.2024 | 14,15 | 15,17 | 14,13 | 15,10 | 7,32% | 4.143.895,00 |
| 20.06.2024 | 14,12 | 14,23 | 13,99 | 14,07 | -1,26% | 2.709.520,00 |
| 18.06.2024 | 14,31 | 14,36 | 14,15 | 14,25 | -0,35% | 784.579,00 |
| 17.06.2024 | 13,79 | 14,30 | 13,79 | 14,30 | 1,92% | 1.029.472,00 |
| 14.06.2024 | 14,32 | 14,39 | 13,94 | 14,03 | -3,77% | 802.004,00 |
| 13.06.2024 | 15,20 | 15,25 | 14,57 | 14,58 | -3,89% | 699.334,00 |
| 12.06.2024 | 15,36 | 15,42 | 15,07 | 15,17 | 1,47% | 779.651,00 |
| 11.06.2024 | 14,96 | 15,07 | 14,56 | 14,95 | -1,45% | 865.702,00 |
| 10.06.2024 | 14,89 | 15,22 | 14,75 | 15,17 | 0,93% | 753.608,00 |
| 07.06.2024 | 15,05 | 15,17 | 14,81 | 15,03 | -0,53% | 506.025,00 |
| 06.06.2024 | 15,19 | 15,47 | 15,09 | 15,11 | -0,26% | 946.381,00 |
| 05.06.2024 | 14,10 | 15,20 | 14,10 | 15,15 | 7,75% | 1.260.385,00 |
| 04.06.2024 | 14,37 | 14,42 | 14,00 | 14,06 | -2,77% | 616.540,00 |
| 03.06.2024 | 14,04 | 14,54 | 14,04 | 14,46 | 2,48% | 744.880,00 |
| 31.05.2024 | 14,00 | 14,12 | 13,86 | 14,11 | 1,22% | 534.169,00 |
| 30.05.2024 | 14,12 | 14,13 | 13,87 | 13,94 | -0,43% | 704.106,00 |
| 29.05.2024 | 13,76 | 14,12 | 13,69 | 14,00 | -0,07% | 794.684,00 |
| 28.05.2024 | 13,50 | 14,22 | 13,50 | 14,01 | 0,21% | 1.421.513,00 |
| 24.05.2024 | 13,00 | 13,99 | 12,93 | 13,98 | 5,43% | 1.463.377,00 |
| 23.05.2024 | 15,03 | 15,21 | 12,63 | 13,26 | -11,60% | 4.347.857,00 |
| 22.05.2024 | 14,82 | 15,09 | 14,82 | 15,00 | 0,60% | 759.733,00 |
| 21.05.2024 | 15,03 | 15,24 | 14,86 | 14,91 | -0,93% | 553.220,00 |
| 20.05.2024 | 14,70 | 15,28 | 14,64 | 15,05 | 2,66% | 765.342,00 |
| 17.05.2024 | 14,83 | 14,99 | 14,56 | 14,66 | -0,88% | 676.013,00 |
| 16.05.2024 | 14,63 | 14,82 | 14,53 | 14,79 | 1,09% | 742.287,00 |
| 15.05.2024 | 14,80 | 14,80 | 14,41 | 14,63 | -0,34% | 639.642,00 |
| 14.05.2024 | 14,88 | 14,98 | 14,68 | 14,68 | 0,27% | 631.880,00 |
| 13.05.2024 | 14,52 | 14,71 | 14,41 | 14,64 | 2,23% | 713.471,00 |
| 10.05.2024 | 14,34 | 14,48 | 14,14 | 14,32 | 0,21% | 673.394,00 |
| 09.05.2024 | 14,10 | 14,48 | 14,10 | 14,29 | 1,49% | 458.862,00 |
| 08.05.2024 | 14,13 | 14,26 | 13,99 | 14,08 | -0,91% | 410.839,00 |
| 07.05.2024 | 14,36 | 14,49 | 14,02 | 14,21 | -1,11% | 459.106,00 |
| 06.05.2024 | 13,94 | 14,60 | 13,89 | 14,37 | 3,98% | 659.798,00 |
| 03.05.2024 | 13,75 | 13,88 | 13,61 | 13,82 | 3,13% | 718.303,00 |
| 02.05.2024 | 13,46 | 13,70 | 13,31 | 13,40 | 1,21% | 622.799,00 |
| 01.05.2024 | 13,35 | 13,75 | 13,16 | 13,24 | -0,90% | 523.099,00 |
| 30.04.2024 | 13,87 | 13,90 | 13,34 | 13,36 | -4,57% | 632.520,00 |