61,390$
0,39%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 60,83 | 61,96 | 60,57 | 61,39 | 0,39% | 9.372,00 |
| 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 |
| 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 |