60,960$
1,30%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 60,47 | 61,51 | 60,16 | 61,30 | 1,86% | 24.043,00 |
| 22.08.2025 | 54,92 | 60,66 | 54,92 | 60,18 | 9,78% | 34.440,00 |
| 21.08.2025 | 53,70 | 54,86 | 53,09 | 54,82 | 1,27% | 17.768,00 |
| 20.08.2025 | 53,58 | 54,51 | 53,15 | 54,13 | 0,59% | 29.654,00 |
| 19.08.2025 | 53,92 | 54,60 | 53,30 | 53,82 | 0,21% | 17.128,00 |
| 18.08.2025 | 54,25 | 54,26 | 53,66 | 53,70 | -0,20% | 14.688,00 |
| 15.08.2025 | 55,24 | 55,52 | 53,20 | 53,81 | -2,39% | 38.718,00 |
| 14.08.2025 | 54,19 | 55,27 | 53,85 | 55,13 | -0,86% | 22.796,00 |
| 13.08.2025 | 54,61 | 55,67 | 54,21 | 55,61 | 2,70% | 29.435,00 |
| 12.08.2025 | 52,25 | 54,58 | 51,89 | 54,15 | 5,47% | 37.748,00 |
| 11.08.2025 | 53,46 | 53,86 | 51,19 | 51,34 | -4,34% | 20.109,00 |
| 08.08.2025 | 53,52 | 55,03 | 53,25 | 53,67 | 0,71% | 25.528,00 |
| 07.08.2025 | 55,54 | 55,70 | 53,27 | 53,29 | -2,65% | 23.649,00 |
| 06.08.2025 | 55,31 | 55,69 | 54,74 | 54,74 | -1,64% | 52.835,00 |
| 05.08.2025 | 55,76 | 56,20 | 54,64 | 55,65 | -0,41% | 33.601,00 |
| 04.08.2025 | 54,95 | 56,24 | 54,71 | 55,88 | 1,86% | 21.794,00 |
| 01.08.2025 | 56,28 | 56,28 | 54,47 | 54,86 | -3,26% | 60.463,00 |
| 31.07.2025 | 58,15 | 58,56 | 56,42 | 56,71 | -2,48% | 59.949,00 |
| 30.07.2025 | 61,39 | 61,49 | 57,40 | 58,15 | -4,45% | 57.185,00 |
| 29.07.2025 | 63,20 | 63,25 | 60,54 | 60,86 | -2,58% | 37.352,00 |
| 28.07.2025 | 62,73 | 63,09 | 62,00 | 62,47 | -1,05% | 24.538,00 |
| 25.07.2025 | 62,98 | 63,16 | 61,36 | 63,13 | 0,03% | 26.332,00 |
| 24.07.2025 | 64,23 | 65,47 | 62,67 | 63,11 | -1,79% | 42.274,00 |
| 23.07.2025 | 63,30 | 64,34 | 62,32 | 64,26 | 2,71% | 34.716,00 |
| 22.07.2025 | 62,62 | 62,62 | 61,39 | 62,56 | 0,98% | 66.305,00 |
| 21.07.2025 | 59,14 | 62,16 | 59,01 | 61,95 | 5,68% | 31.944,00 |
| 18.07.2025 | 62,79 | 62,95 | 57,46 | 58,62 | -5,39% | 75.347,00 |
| 17.07.2025 | 62,40 | 63,96 | 60,79 | 61,96 | -2,39% | 73.245,00 |
| 16.07.2025 | 60,03 | 64,39 | 60,03 | 63,48 | 2,30% | 47.213,00 |
| 15.07.2025 | 65,80 | 65,80 | 62,03 | 62,05 | -5,11% | 65.161,00 |
| 14.07.2025 | 64,58 | 66,68 | 64,58 | 65,39 | 1,30% | 44.336,00 |
| 11.07.2025 | 65,13 | 65,76 | 64,55 | 64,55 | -2,09% | 31.279,00 |
| 10.07.2025 | 65,70 | 67,10 | 64,85 | 65,93 | 0,89% | 42.047,00 |
| 09.07.2025 | 64,91 | 65,41 | 63,68 | 65,35 | 1,33% | 42.296,00 |
| 08.07.2025 | 64,20 | 65,56 | 63,82 | 64,49 | 1,24% | 42.818,00 |
| 07.07.2025 | 63,12 | 65,03 | 63,08 | 63,70 | -0,08% | 28.043,00 |
| 03.07.2025 | 62,85 | 64,33 | 62,85 | 63,75 | 1,25% | 19.843,00 |
| 02.07.2025 | 60,83 | 63,08 | 60,57 | 62,96 | 2,96% | 42.058,00 |
| 01.07.2025 | 54,77 | 61,46 | 54,71 | 61,15 | 10,88% | 60.816,00 |
| 30.06.2025 | 57,03 | 57,03 | 55,06 | 55,15 | -2,18% | 24.516,00 |
| 27.06.2025 | 57,35 | 57,45 | 56,04 | 56,38 | -1,14% | 41.497,00 |
| 26.06.2025 | 56,99 | 57,68 | 56,63 | 57,03 | 0,88% | 23.007,00 |
| 25.06.2025 | 56,55 | 56,91 | 56,10 | 56,53 | -1,24% | 23.672,00 |
| 24.06.2025 | 56,30 | 58,16 | 56,12 | 57,24 | 2,88% | 21.480,00 |
| 23.06.2025 | 54,09 | 55,64 | 53,08 | 55,64 | 2,28% | 22.072,00 |
| 20.06.2025 | 54,65 | 55,43 | 54,09 | 54,40 | -0,06% | 47.577,00 |
| 18.06.2025 | 55,43 | 56,27 | 54,40 | 54,43 | -2,39% | 61.521,00 |
| 17.06.2025 | 57,66 | 58,12 | 55,74 | 55,76 | -4,34% | 30.151,00 |
| 16.06.2025 | 58,01 | 58,87 | 57,62 | 58,29 | 1,56% | 13.399,00 |
| 13.06.2025 | 58,48 | 58,98 | 57,21 | 57,40 | -3,02% | 36.264,00 |
| 12.06.2025 | 59,07 | 59,57 | 58,62 | 59,18 | -0,69% | 15.717,00 |
| 11.06.2025 | 61,10 | 61,67 | 59,40 | 59,59 | -2,26% | 26.852,00 |
| 10.06.2025 | 60,70 | 62,11 | 60,20 | 60,97 | 1,50% | 21.362,00 |
| 09.06.2025 | 59,23 | 61,10 | 59,23 | 60,07 | 2,18% | 18.068,00 |
| 06.06.2025 | 57,59 | 58,88 | 57,59 | 58,79 | 3,16% | 29.945,00 |
| 05.06.2025 | 57,60 | 57,90 | 56,71 | 56,99 | -1,59% | 21.597,00 |
| 04.06.2025 | 58,26 | 58,56 | 57,53 | 57,91 | -0,83% | 17.322,00 |
| 03.06.2025 | 56,96 | 58,77 | 56,96 | 58,40 | 1,80% | 25.829,00 |
| 02.06.2025 | 58,10 | 58,10 | 56,36 | 57,36 | -0,78% | 18.012,00 |
| 30.05.2025 | 57,70 | 58,27 | 57,01 | 57,81 | -0,61% | 28.884,00 |
| 29.05.2025 | 58,50 | 58,50 | 57,50 | 58,17 | 0,60% | 22.894,00 |
| 28.05.2025 | 59,08 | 59,23 | 57,81 | 57,82 | -2,12% | 12.997,00 |
| 27.05.2025 | 59,07 | 59,58 | 58,39 | 59,07 | 1,54% | 28.244,00 |
| 23.05.2025 | 56,77 | 58,41 | 56,61 | 58,17 | 0,21% | 22.477,00 |
| 22.05.2025 | 58,28 | 58,99 | 57,77 | 58,05 | -0,41% | 31.792,00 |
| 21.05.2025 | 61,16 | 61,39 | 58,29 | 58,29 | -5,89% | 31.705,00 |
| 20.05.2025 | 61,40 | 62,34 | 60,80 | 61,94 | 0,50% | 31.757,00 |
| 19.05.2025 | 60,09 | 61,83 | 60,09 | 61,63 | 0,41% | 19.079,00 |
| 16.05.2025 | 60,29 | 61,54 | 60,19 | 61,38 | 1,77% | 30.994,00 |
| 15.05.2025 | 61,30 | 61,35 | 59,87 | 60,31 | -0,97% | 24.933,00 |
| 14.05.2025 | 61,86 | 61,86 | 60,16 | 60,90 | -2,48% | 48.299,00 |
| 13.05.2025 | 60,60 | 62,88 | 60,52 | 62,45 | 4,00% | 92.385,00 |
| 12.05.2025 | 60,06 | 63,35 | 59,82 | 60,05 | 4,43% | 78.662,00 |
| 09.05.2025 | 57,24 | 58,18 | 56,95 | 57,50 | 1,59% | 34.825,00 |
| 08.05.2025 | 55,67 | 57,23 | 54,76 | 56,60 | 2,70% | 33.401,00 |
| 07.05.2025 | 54,82 | 55,80 | 54,20 | 55,11 | 1,57% | 57.720,00 |
| 06.05.2025 | 54,00 | 54,70 | 52,85 | 54,26 | -0,02% | 44.170,00 |
| 05.05.2025 | 53,77 | 55,45 | 53,77 | 54,27 | -0,40% | 34.260,00 |
| 02.05.2025 | 54,57 | 55,60 | 54,44 | 54,49 | 0,26% | 50.252,00 |
| 01.05.2025 | 53,90 | 55,17 | 52,58 | 54,35 | 1,65% | 65.549,00 |
| 30.04.2025 | 53,39 | 54,07 | 52,64 | 53,47 | -1,62% | 25.815,00 |
| 29.04.2025 | 53,99 | 54,39 | 52,91 | 54,35 | 1,19% | 23.660,00 |
| 28.04.2025 | 52,65 | 53,77 | 52,19 | 53,71 | 1,97% | 35.748,00 |
| 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 |