52,670$
1,39%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 52,20 | 53,60 | 51,54 | 52,67 | 1,39% | 46.739,00 |
| 24.04.2025 | 50,00 | 52,02 | 49,24 | 51,95 | 4,67% | 28.821,00 |
| 23.04.2025 | 49,85 | 52,00 | 49,23 | 49,63 | 2,63% | 54.506,00 |
| 22.04.2025 | 47,70 | 48,66 | 46,84 | 48,36 | 3,47% | 62.551,00 |
| 21.04.2025 | 48,03 | 48,63 | 43,73 | 46,74 | -3,45% | 46.454,00 |
| 17.04.2025 | 48,64 | 48,66 | 42,91 | 48,41 | -2,91% | 104.647,00 |
| 16.04.2025 | 50,80 | 51,02 | 48,84 | 49,86 | -2,64% | 32.662,00 |
| 15.04.2025 | 50,40 | 52,64 | 50,40 | 51,21 | 0,75% | 23.655,00 |
| 14.04.2025 | 49,92 | 51,09 | 48,59 | 50,83 | 3,93% | 25.998,00 |
| 11.04.2025 | 49,89 | 49,89 | 47,15 | 48,91 | -0,89% | 27.715,00 |
| 10.04.2025 | 51,38 | 52,33 | 48,17 | 49,35 | -7,88% | 38.118,00 |
| 09.04.2025 | 47,62 | 54,08 | 46,92 | 53,57 | 9,66% | 64.320,00 |
| 08.04.2025 | 52,90 | 53,51 | 48,18 | 48,85 | -3,06% | 63.740,00 |
| 07.04.2025 | 49,60 | 54,20 | 49,00 | 50,39 | -2,04% | 47.543,00 |
| 04.04.2025 | 49,05 | 51,75 | 47,29 | 51,44 | -0,12% | 45.318,00 |
| 03.04.2025 | 55,98 | 55,98 | 51,50 | 51,50 | -12,13% | 38.135,00 |
| 02.04.2025 | 57,11 | 59,45 | 56,93 | 58,61 | 1,84% | 40.199,00 |
| 01.04.2025 | 57,33 | 57,99 | 56,53 | 57,55 | -0,43% | 19.433,00 |
| 31.03.2025 | 57,55 | 58,97 | 56,88 | 57,80 | -1,72% | 20.000,00 |
| 28.03.2025 | 61,46 | 61,46 | 58,13 | 58,81 | -4,03% | 18.709,00 |
| 27.03.2025 | 62,56 | 62,71 | 61,15 | 61,28 | -2,58% | 13.270,00 |
| 26.03.2025 | 64,75 | 65,51 | 62,39 | 62,90 | -2,12% | 27.937,00 |
| 25.03.2025 | 65,00 | 65,58 | 64,04 | 64,26 | -1,08% | 12.220,00 |
| 24.03.2025 | 62,70 | 65,18 | 62,56 | 64,96 | 5,56% | 25.092,00 |
| 21.03.2025 | 60,80 | 62,04 | 60,80 | 61,54 | 0,00% | 23.106,00 |
| 20.03.2025 | 61,47 | 62,83 | 61,46 | 61,54 | -1,09% | 18.160,00 |
| 19.03.2025 | 61,74 | 62,89 | 60,88 | 62,22 | 1,45% | 26.795,00 |
| 18.03.2025 | 60,30 | 61,49 | 60,30 | 61,33 | 0,95% | 27.075,00 |
| 17.03.2025 | 60,39 | 62,19 | 60,39 | 60,75 | -0,59% | 28.564,00 |
| 14.03.2025 | 60,78 | 61,40 | 59,55 | 61,11 | 2,04% | 26.149,00 |
| 13.03.2025 | 60,25 | 60,85 | 59,31 | 59,89 | 0,20% | 26.977,00 |
| 12.03.2025 | 59,64 | 61,05 | 58,86 | 59,77 | 2,17% | 29.906,00 |
| 11.03.2025 | 60,25 | 60,74 | 58,22 | 58,50 | -2,08% | 24.076,00 |
| 10.03.2025 | 61,33 | 62,23 | 59,58 | 59,74 | -4,05% | 13.942,00 |
| 07.03.2025 | 62,92 | 62,92 | 61,02 | 62,26 | -1,03% | 22.120,00 |
| 06.03.2025 | 62,04 | 63,73 | 61,84 | 62,91 | -0,41% | 18.898,00 |
| 05.03.2025 | 62,81 | 63,98 | 61,62 | 63,17 | 0,24% | 23.387,00 |
| 04.03.2025 | 65,77 | 66,01 | 62,83 | 63,02 | -5,18% | 34.082,00 |
| 03.03.2025 | 68,58 | 69,19 | 66,08 | 66,46 | -3,57% | 20.384,00 |
| 28.02.2025 | 69,13 | 70,29 | 68,11 | 68,92 | 1,00% | 36.350,00 |
| 27.02.2025 | 70,23 | 71,39 | 67,74 | 68,24 | -0,96% | 29.512,00 |
| 26.02.2025 | 68,43 | 69,36 | 67,66 | 68,90 | 0,91% | 23.107,00 |
| 25.02.2025 | 68,32 | 69,69 | 68,02 | 68,28 | 0,62% | 27.351,00 |
| 24.02.2025 | 67,72 | 68,76 | 67,58 | 67,86 | 0,34% | 16.994,00 |
| 21.02.2025 | 71,20 | 71,20 | 67,18 | 67,63 | -3,95% | 25.829,00 |
| 20.02.2025 | 71,28 | 71,28 | 70,41 | 70,41 | -1,94% | 15.274,00 |
| 19.02.2025 | 74,19 | 74,19 | 71,26 | 71,80 | -1,47% | 10.616,00 |
| 18.02.2025 | 73,63 | 73,78 | 71,89 | 72,87 | 0,41% | 16.118,00 |
| 14.02.2025 | 74,16 | 74,44 | 72,55 | 72,57 | -0,78% | 8.864,00 |
| 13.02.2025 | 74,61 | 74,61 | 72,53 | 73,14 | -0,92% | 13.014,00 |
| 12.02.2025 | 74,11 | 74,75 | 72,84 | 73,82 | -3,45% | 34.262,00 |
| 11.02.2025 | 76,20 | 76,59 | 75,22 | 76,46 | 0,39% | 9.324,00 |
| 10.02.2025 | 76,41 | 77,02 | 75,95 | 76,16 | -0,81% | 8.874,00 |
| 07.02.2025 | 78,10 | 78,10 | 76,60 | 76,78 | -2,37% | 19.450,00 |
| 06.02.2025 | 77,68 | 79,05 | 77,12 | 78,64 | 1,22% | 17.115,00 |
| 05.02.2025 | 77,02 | 77,79 | 76,71 | 77,70 | 0,75% | 18.547,00 |
| 04.02.2025 | 76,92 | 77,95 | 75,03 | 77,12 | 1,30% | 16.069,00 |
| 03.02.2025 | 75,45 | 76,53 | 74,51 | 76,13 | -1,10% | 12.609,00 |
| 31.01.2025 | 77,63 | 78,22 | 76,31 | 76,98 | -0,38% | 18.250,00 |
| 30.01.2025 | 77,20 | 78,66 | 76,17 | 77,27 | 0,00% | 15.035,00 |
| 29.01.2025 | 78,61 | 79,03 | 76,15 | 77,27 | -1,75% | 19.016,00 |
| 28.01.2025 | 78,25 | 79,95 | 76,77 | 78,65 | 2,88% | 42.820,00 |
| 27.01.2025 | 77,11 | 79,55 | 75,76 | 76,45 | -2,67% | 17.965,00 |
| 24.01.2025 | 78,40 | 80,01 | 77,11 | 78,55 | -0,63% | 24.527,00 |
| 23.01.2025 | 85,97 | 86,00 | 76,00 | 79,05 | -13,96% | 57.557,00 |
| 22.01.2025 | 91,09 | 92,16 | 89,88 | 91,88 | 0,68% | 12.450,00 |
| 21.01.2025 | 92,05 | 92,18 | 90,79 | 91,26 | 0,67% | 13.449,00 |
| 17.01.2025 | 91,75 | 92,17 | 90,02 | 90,65 | -0,16% | 7.618,00 |
| 16.01.2025 | 91,18 | 92,53 | 89,94 | 90,80 | -0,78% | 19.040,00 |
| 15.01.2025 | 89,70 | 91,73 | 89,28 | 91,51 | 5,11% | 14.819,00 |
| 14.01.2025 | 85,87 | 87,46 | 84,72 | 87,06 | 2,58% | 12.649,00 |
| 13.01.2025 | 83,02 | 85,23 | 82,46 | 84,87 | 1,81% | 5.845,00 |
| 10.01.2025 | 86,10 | 86,10 | 83,19 | 83,36 | -4,97% | 32.511,00 |
| 08.01.2025 | 86,62 | 88,23 | 85,75 | 87,72 | 1,50% | 20.558,00 |
| 07.01.2025 | 88,95 | 88,95 | 85,72 | 86,42 | -1,52% | 14.398,00 |
| 06.01.2025 | 89,54 | 90,91 | 87,45 | 87,75 | -1,32% | 9.880,00 |
| 03.01.2025 | 89,45 | 89,55 | 87,98 | 88,92 | 0,12% | 14.830,00 |
| 02.01.2025 | 91,08 | 92,15 | 88,32 | 88,81 | -2,00% | 38.005,00 |
| 31.12.2024 | 91,15 | 92,29 | 90,51 | 90,62 | -0,71% | 13.726,00 |
| 30.12.2024 | 90,70 | 91,95 | 89,44 | 91,27 | 0,18% | 12.834,00 |
| 27.12.2024 | 92,67 | 92,67 | 89,34 | 91,11 | -1,52% | 16.519,00 |
| 26.12.2024 | 91,92 | 92,89 | 91,51 | 92,52 | -0,02% | 20.692,00 |
| 24.12.2024 | 92,92 | 93,80 | 92,17 | 92,54 | 0,50% | 10.514,00 |
| 23.12.2024 | 91,98 | 92,35 | 90,44 | 92,08 | 0,55% | 11.418,00 |
| 20.12.2024 | 89,60 | 93,59 | 89,60 | 91,58 | 0,62% | 37.823,00 |
| 19.12.2024 | 92,88 | 93,78 | 90,60 | 91,01 | -0,12% | 35.788,00 |
| 18.12.2024 | 98,36 | 98,92 | 90,36 | 91,12 | -6,33% | 28.383,00 |
| 17.12.2024 | 99,00 | 99,94 | 97,13 | 97,28 | -2,51% | 26.148,00 |
| 16.12.2024 | 99,03 | 99,78 | 98,07 | 99,78 | 1,26% | 12.507,00 |
| 13.12.2024 | 100,67 | 101,45 | 98,25 | 98,54 | -2,14% | 38.973,00 |
| 12.12.2024 | 102,88 | 102,88 | 100,43 | 100,70 | -1,31% | 14.285,00 |
| 11.12.2024 | 101,81 | 104,03 | 101,56 | 102,04 | 0,98% | 23.688,00 |
| 10.12.2024 | 101,38 | 103,69 | 100,69 | 101,05 | -0,91% | 10.781,00 |
| 09.12.2024 | 104,35 | 105,26 | 101,56 | 101,98 | -2,21% | 8.336,00 |
| 06.12.2024 | 102,78 | 104,54 | 102,71 | 104,29 | 1,63% | 21.586,00 |
| 05.12.2024 | 105,15 | 105,15 | 102,57 | 102,62 | -2,09% | 14.334,00 |
| 04.12.2024 | 104,56 | 105,50 | 102,55 | 104,81 | 0,23% | 21.107,00 |
| 03.12.2024 | 107,80 | 108,02 | 104,41 | 104,57 | -2,32% | 44.843,00 |
| 02.12.2024 | 106,19 | 107,73 | 104,86 | 107,05 | -0,22% | 15.878,00 |
| 29.11.2024 | 108,10 | 108,10 | 105,38 | 107,29 | -1,23% | 28.740,00 |