91,575$
0,62%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 109,73 | 110,86 | 107,44 | 108,63 | -0,27% | 24.381,00 |
| 26.11.2024 | 109,33 | 110,69 | 107,57 | 108,92 | -1,06% | 22.518,00 |
| 25.11.2024 | 107,42 | 110,58 | 107,42 | 110,09 | 4,81% | 37.473,00 |
| 22.11.2024 | 102,39 | 106,11 | 102,25 | 105,04 | 2,68% | 30.679,00 |
| 21.11.2024 | 99,08 | 102,68 | 98,68 | 102,30 | 3,36% | 21.953,00 |
| 20.11.2024 | 100,45 | 101,11 | 98,21 | 98,97 | -1,03% | 13.696,00 |
| 19.11.2024 | 97,67 | 100,14 | 96,62 | 100,00 | 2,13% | 50.423,00 |
| 18.11.2024 | 98,78 | 98,78 | 97,49 | 97,91 | -0,22% | 10.073,00 |
| 15.11.2024 | 100,99 | 101,53 | 97,71 | 98,13 | -2,67% | 23.039,00 |
| 14.11.2024 | 103,12 | 103,54 | 100,29 | 100,82 | -1,94% | 22.349,00 |
| 13.11.2024 | 103,11 | 104,70 | 101,74 | 102,81 | -0,30% | 34.731,00 |
| 12.11.2024 | 99,16 | 103,12 | 99,16 | 103,12 | 2,91% | 27.813,00 |
| 11.11.2024 | 97,84 | 100,53 | 96,75 | 100,20 | 4,60% | 16.147,00 |
| 08.11.2024 | 96,29 | 97,19 | 94,80 | 95,79 | 0,24% | 17.708,00 |
| 07.11.2024 | 98,48 | 98,48 | 94,85 | 95,56 | -3,14% | 49.125,00 |
| 06.11.2024 | 96,33 | 102,46 | 95,76 | 98,66 | 10,41% | 89.768,00 |
| 05.11.2024 | 88,95 | 89,91 | 88,83 | 89,36 | 2,68% | 10.914,00 |
| 04.11.2024 | 87,17 | 87,35 | 86,16 | 87,03 | -0,74% | 10.670,00 |
| 01.11.2024 | 89,51 | 90,02 | 87,39 | 87,68 | -0,85% | 26.089,00 |
| 31.10.2024 | 91,49 | 91,49 | 88,43 | 88,43 | -2,80% | 62.029,00 |
| 30.10.2024 | 91,20 | 93,91 | 90,78 | 90,98 | -0,20% | 22.849,00 |
| 29.10.2024 | 90,49 | 92,14 | 90,06 | 91,17 | -0,52% | 10.318,00 |
| 28.10.2024 | 89,34 | 92,38 | 89,34 | 91,64 | 3,64% | 10.830,00 |
| 25.10.2024 | 89,69 | 90,41 | 87,59 | 88,42 | -1,23% | 23.429,00 |
| 24.10.2024 | 89,41 | 90,41 | 88,36 | 89,52 | 0,84% | 21.039,00 |
| 23.10.2024 | 89,37 | 90,44 | 87,46 | 88,77 | -0,59% | 19.844,00 |
| 22.10.2024 | 87,59 | 89,40 | 87,59 | 89,30 | 1,34% | 28.138,00 |
| 21.10.2024 | 89,74 | 89,74 | 87,06 | 88,12 | -1,35% | 23.749,00 |
| 18.10.2024 | 86,91 | 89,49 | 85,68 | 89,33 | 2,48% | 44.874,00 |
| 17.10.2024 | 82,11 | 88,35 | 82,11 | 87,17 | 4,92% | 29.404,00 |
| 16.10.2024 | 80,23 | 83,58 | 80,23 | 83,08 | 2,80% | 22.052,00 |
| 15.10.2024 | 79,28 | 82,85 | 79,00 | 80,82 | 2,54% | 13.892,00 |
| 14.10.2024 | 78,35 | 79,76 | 78,11 | 78,82 | -0,25% | 16.023,00 |
| 11.10.2024 | 77,30 | 79,49 | 76,49 | 79,02 | 3,27% | 20.382,00 |
| 10.10.2024 | 75,00 | 76,52 | 74,95 | 76,52 | 0,88% | 13.069,00 |
| 09.10.2024 | 76,40 | 77,51 | 75,73 | 75,85 | -0,58% | 59.199,00 |
| 08.10.2024 | 75,64 | 76,70 | 74,90 | 76,29 | 2,32% | 30.594,00 |
| 07.10.2024 | 77,24 | 77,53 | 73,90 | 74,56 | -0,16% | 13.287,00 |
| 04.10.2024 | 74,61 | 76,00 | 74,38 | 74,68 | 1,18% | 13.843,00 |
| 03.10.2024 | 74,95 | 75,03 | 73,59 | 73,81 | -2,47% | 26.155,00 |
| 02.10.2024 | 77,00 | 77,27 | 75,62 | 75,68 | -1,30% | 29.217,00 |
| 01.10.2024 | 78,88 | 79,74 | 76,22 | 76,68 | -3,73% | 38.387,00 |
| 30.09.2024 | 78,25 | 80,11 | 78,06 | 79,65 | 1,41% | 11.151,00 |
| 27.09.2024 | 77,49 | 79,29 | 77,49 | 78,54 | 1,75% | 11.649,00 |
| 26.09.2024 | 77,95 | 79,57 | 77,14 | 77,19 | -0,95% | 29.331,00 |
| 25.09.2024 | 79,66 | 79,66 | 77,92 | 77,93 | -2,42% | 17.547,00 |
| 24.09.2024 | 82,33 | 82,33 | 79,86 | 79,86 | -2,54% | 29.178,00 |
| 23.09.2024 | 81,98 | 83,18 | 80,97 | 81,94 | 0,17% | 17.579,00 |
| 20.09.2024 | 84,39 | 84,39 | 81,80 | 81,80 | -2,47% | 26.515,00 |
| 19.09.2024 | 84,58 | 85,28 | 82,47 | 83,87 | 1,90% | 27.521,00 |
| 18.09.2024 | 82,80 | 86,31 | 80,82 | 82,31 | -0,21% | 35.525,00 |
| 17.09.2024 | 83,61 | 84,71 | 82,10 | 82,48 | -0,43% | 13.486,00 |
| 16.09.2024 | 81,01 | 83,74 | 81,01 | 82,84 | 2,21% | 9.252,00 |
| 13.09.2024 | 80,60 | 81,19 | 80,14 | 81,05 | 2,31% | 5.641,00 |
| 12.09.2024 | 77,64 | 79,49 | 77,64 | 79,22 | 1,50% | 8.951,00 |
| 11.09.2024 | 76,91 | 78,45 | 75,92 | 78,05 | -0,38% | 29.098,00 |
| 10.09.2024 | 80,45 | 80,51 | 76,75 | 78,35 | -1,53% | 15.913,00 |
| 09.09.2024 | 79,17 | 80,26 | 78,57 | 79,57 | 0,90% | 15.215,00 |
| 06.09.2024 | 80,74 | 81,59 | 77,83 | 78,86 | -1,79% | 17.793,00 |
| 05.09.2024 | 80,65 | 81,09 | 79,94 | 80,30 | -0,35% | 41.894,00 |
| 04.09.2024 | 82,29 | 82,62 | 80,46 | 80,58 | -1,40% | 19.070,00 |
| 03.09.2024 | 83,88 | 83,88 | 81,24 | 81,72 | -2,69% | 12.249,00 |
| 30.08.2024 | 83,30 | 84,13 | 82,64 | 83,98 | 0,68% | 16.853,00 |
| 29.08.2024 | 82,77 | 84,45 | 82,50 | 83,41 | 1,08% | 8.974,00 |
| 28.08.2024 | 83,34 | 84,17 | 82,42 | 82,52 | -0,52% | 20.354,00 |
| 27.08.2024 | 83,74 | 84,24 | 82,95 | 82,95 | -2,19% | 10.309,00 |
| 26.08.2024 | 86,99 | 86,99 | 84,67 | 84,81 | -1,75% | 16.658,00 |
| 23.08.2024 | 84,27 | 88,67 | 82,89 | 86,32 | 4,13% | 25.691,00 |
| 22.08.2024 | 83,36 | 83,71 | 82,51 | 82,90 | 0,27% | 40.277,00 |
| 21.08.2024 | 82,67 | 83,20 | 81,94 | 82,68 | -0,48% | 34.676,00 |
| 20.08.2024 | 84,66 | 84,66 | 83,08 | 83,08 | -2,75% | 21.744,00 |
| 19.08.2024 | 84,46 | 85,58 | 83,78 | 85,43 | 1,24% | 16.168,00 |
| 16.08.2024 | 84,05 | 86,29 | 83,81 | 84,38 | 1,07% | 20.398,00 |
| 15.08.2024 | 83,83 | 85,70 | 83,31 | 83,49 | 2,64% | 31.092,00 |
| 14.08.2024 | 82,13 | 82,98 | 78,59 | 81,34 | -1,19% | 28.510,00 |
| 13.08.2024 | 81,35 | 82,87 | 80,82 | 82,32 | 1,12% | 14.728,00 |
| 12.08.2024 | 80,85 | 81,80 | 80,18 | 81,41 | 0,44% | 13.804,00 |
| 09.08.2024 | 82,20 | 82,46 | 80,29 | 81,05 | -1,69% | 11.721,00 |
| 08.08.2024 | 82,27 | 82,44 | 81,41 | 82,44 | 2,44% | 59.903,00 |
| 07.08.2024 | 83,10 | 83,10 | 80,48 | 80,48 | -0,02% | 33.788,00 |
| 06.08.2024 | 81,73 | 82,93 | 80,50 | 80,50 | -0,96% | 41.357,00 |
| 05.08.2024 | 79,51 | 84,17 | 78,96 | 81,28 | -4,04% | 29.442,00 |
| 02.08.2024 | 81,17 | 85,60 | 81,17 | 84,70 | -2,22% | 43.880,00 |
| 01.08.2024 | 90,86 | 91,43 | 85,81 | 86,62 | -4,75% | 28.358,00 |