Triumph Group Inc.
[WKN: 903498 | ISIN: US8968181011]
Aktienkurse
25,480$ -0,08%
Echtzeit-Aktienkurs Triumph Group Inc.
Bid: Ask:

Aktienkurse zur Triumph Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.05.2025 25,56 25,58 25,46 25,47 -0,12% 721.086,00
01.05.2025 25,41 25,53 25,40 25,50 0,39% 1.118.671,00
30.04.2025 25,44 25,45 25,36 25,40 -0,20% 819.113,00
29.04.2025 25,39 25,45 25,34 25,45 0,39% 1.116.858,00
28.04.2025 25,27 25,40 25,26 25,35 0,20% 2.518.499,00
25.04.2025 25,25 25,32 25,18 25,30 0,20% 1.140.975,00
24.04.2025 25,11 25,33 25,06 25,25 0,68% 1.016.536,00
23.04.2025 24,98 25,14 24,96 25,08 0,52% 1.118.341,00
22.04.2025 24,81 24,98 24,68 24,95 0,89% 1.403.070,00
21.04.2025 24,75 24,82 24,68 24,73 0,12% 966.337,00
17.04.2025 24,80 24,90 24,66 24,70 -0,64% 2.318.460,00
16.04.2025 24,80 24,94 24,78 24,86 -0,16% 2.878.104,00
15.04.2025 24,87 24,95 24,85 24,90 0,00% 1.859.739,00
14.04.2025 24,86 25,00 24,76 24,90 0,81% 1.860.549,00
11.04.2025 24,65 24,75 24,50 24,70 0,53% 1.839.515,00
10.04.2025 24,72 24,91 24,49 24,57 -1,84% 2.613.475,00
09.04.2025 24,46 25,15 24,23 25,03 1,83% 5.932.312,00
08.04.2025 24,88 25,06 24,55 24,58 0,20% 3.900.687,00
07.04.2025 24,40 24,94 24,15 24,53 -2,23% 6.504.208,00
04.04.2025 25,25 25,36 24,75 25,09 -0,87% 4.257.917,00
03.04.2025 25,39 25,49 25,29 25,31 -0,86% 2.604.972,00
02.04.2025 25,42 25,55 25,42 25,53 0,16% 1.042.621,00
01.04.2025 25,38 25,52 25,38 25,49 0,59% 1.348.630,00
31.03.2025 25,42 25,46 25,34 25,34 -0,35% 1.211.115,00
28.03.2025 25,47 25,47 25,43 25,43 -0,12% 574.809,00
27.03.2025 25,50 25,52 25,46 25,46 -0,16% 1.388.888,00
26.03.2025 25,50 25,52 25,48 25,50 0,08% 1.794.643,00
25.03.2025 25,45 25,51 25,45 25,48 0,04% 624.445,00
24.03.2025 25,46 25,48 25,43 25,47 0,16% 1.681.431,00
21.03.2025 25,45 25,48 25,40 25,43 -0,04% 2.121.814,00
20.03.2025 25,43 25,46 25,42 25,44 0,08% 936.436,00
19.03.2025 25,41 25,48 25,40 25,42 0,08% 1.475.912,00
18.03.2025 25,40 25,44 25,38 25,40 0,04% 864.064,00
17.03.2025 25,41 25,42 25,38 25,39 -0,20% 889.628,00
14.03.2025 25,35 25,44 25,34 25,44 0,39% 1.337.581,00
13.03.2025 25,28 25,36 25,27 25,34 0,24% 2.051.509,00
12.03.2025 25,30 25,30 25,26 25,28 0,12% 1.072.662,00
11.03.2025 25,26 25,29 25,25 25,25 0,00% 1.154.050,00
10.03.2025 25,27 25,33 25,25 25,25 -0,36% 1.546.137,00
07.03.2025 25,26 25,36 25,25 25,34 0,36% 1.957.565,00
06.03.2025 25,28 25,29 25,25 25,25 -0,24% 816.448,00
05.03.2025 25,25 25,32 25,24 25,31 0,32% 1.205.425,00
04.03.2025 25,29 25,32 25,18 25,23 -0,28% 1.886.248,00
03.03.2025 25,36 25,38 25,30 25,30 -0,32% 1.756.975,00
28.02.2025 25,29 25,38 25,28 25,38 0,36% 1.094.514,00
27.02.2025 25,30 25,33 25,28 25,29 0,00% 586.507,00
26.02.2025 25,30 25,32 25,27 25,29 -0,04% 532.729,00
25.02.2025 25,30 25,32 25,25 25,30 0,08% 1.114.986,00
24.02.2025 25,29 25,30 25,21 25,28 0,08% 2.963.346,00
21.02.2025 25,34 25,34 25,26 25,26 -0,28% 1.667.498,00
20.02.2025 25,30 25,33 25,25 25,33 0,16% 4.182.605,00
19.02.2025 25,29 25,31 25,25 25,29 0,04% 1.182.923,00
18.02.2025 25,34 25,34 25,27 25,28 -0,12% 927.016,00
14.02.2025 25,30 25,34 25,27 25,31 -0,08% 893.653,00
13.02.2025 25,30 25,34 25,28 25,33 0,00% 1.497.734,00
12.02.2025 25,26 25,37 25,25 25,33 -0,08% 1.229.605,00
11.02.2025 25,30 25,41 25,22 25,35 -0,08% 2.706.602,00
10.02.2025 25,17 25,41 25,16 25,37 0,71% 2.598.308,00
07.02.2025 25,18 25,23 25,14 25,19 0,04% 3.124.474,00
06.02.2025 25,14 25,22 25,11 25,18 0,00% 2.942.133,00
05.02.2025 25,10 25,18 25,08 25,18 0,28% 3.857.323,00
04.02.2025 25,14 25,14 25,06 25,11 0,04% 9.982.414,00
03.02.2025 25,18 25,34 25,08 25,10 33,94% 20.848.496,00
31.01.2025 19,06 19,21 18,50 18,74 -1,37% 677.489,00
30.01.2025 19,20 19,63 18,96 19,00 0,42% 765.116,00
29.01.2025 18,82 19,30 18,82 18,92 -0,37% 314.785,00
28.01.2025 19,20 19,62 18,90 18,99 0,48% 469.318,00
27.01.2025 18,75 19,21 18,55 18,90 0,05% 520.424,00
24.01.2025 19,04 19,14 18,83 18,89 -1,10% 334.112,00
23.01.2025 19,19 19,20 18,91 19,10 0,21% 478.986,00
22.01.2025 19,05 19,21 18,81 19,06 0,32% 572.968,00
21.01.2025 19,34 19,46 18,96 19,00 -0,26% 877.638,00
17.01.2025 19,14 19,14 18,82 19,05 0,79% 1.810.844,00
16.01.2025 18,99 19,17 18,75 18,90 0,16% 589.559,00
15.01.2025 19,00 19,07 17,21 18,87 0,91% 805.895,00
14.01.2025 18,60 18,82 18,32 18,70 1,30% 221.218,00
13.01.2025 18,01 18,52 17,95 18,46 0,60% 494.322,00
10.01.2025 18,35 18,52 18,12 18,35 -1,50% 456.049,00
08.01.2025 18,49 18,80 18,35 18,63 -0,53% 705.950,00
07.01.2025 18,47 18,73 18,16 18,73 0,97% 549.673,00
06.01.2025 18,65 18,92 18,41 18,55 -0,11% 308.429,00
03.01.2025 18,49 18,81 18,45 18,57 0,43% 324.793,00
02.01.2025 18,86 18,88 18,28 18,49 -0,91% 309.852,00
31.12.2024 18,79 18,95 18,59 18,66 0,05% 304.901,00
30.12.2024 18,49 18,90 18,23 18,65 -0,53% 361.877,00
27.12.2024 18,77 18,98 18,45 18,75 -1,06% 530.526,00
26.12.2024 18,46 19,01 18,29 18,95 1,94% 398.730,00
24.12.2024 18,45 18,60 18,28 18,59 1,20% 175.237,00
23.12.2024 17,88 18,40 17,86 18,37 3,32% 533.423,00
20.12.2024 17,26 17,91 17,26 17,78 1,20% 2.730.934,00
19.12.2024 17,60 17,79 17,28 17,57 1,56% 544.068,00
18.12.2024 18,40 18,58 17,13 17,30 -6,84% 798.848,00
17.12.2024 18,81 18,82 18,42 18,57 -1,90% 500.964,00
16.12.2024 18,56 18,95 18,35 18,93 2,77% 603.940,00
13.12.2024 18,53 18,66 18,22 18,42 -1,02% 380.208,00
12.12.2024 19,01 19,01 18,57 18,61 -1,74% 317.449,00
11.12.2024 19,04 19,11 18,75 18,94 0,26% 368.624,00
10.12.2024 18,87 19,18 18,76 18,89 -0,11% 587.156,00
09.12.2024 19,17 19,29 18,66 18,91 -0,47% 548.764,00
06.12.2024 18,92 19,11 18,59 19,00 1,01% 459.470,00