60,960$
1,30%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2022 | 59,93 | 59,93 | 57,82 | 58,74 | -1,71% | 275.825,00 |
| 30.11.2022 | 57,71 | 60,11 | 57,54 | 59,76 | 3,53% | 263.831,00 |
| 29.11.2022 | 57,58 | 58,08 | 57,58 | 57,72 | 0,05% | 134.085,00 |
| 28.11.2022 | 60,47 | 60,47 | 57,11 | 57,69 | -5,29% | 238.270,00 |
| 25.11.2022 | 60,60 | 61,41 | 60,37 | 60,91 | 0,86% | 107.505,00 |
| 23.11.2022 | 58,67 | 60,68 | 58,05 | 60,39 | 3,21% | 139.032,00 |
| 22.11.2022 | 59,82 | 60,35 | 57,41 | 58,51 | -1,75% | 208.677,00 |
| 21.11.2022 | 58,18 | 59,70 | 57,99 | 59,55 | 1,99% | 208.806,00 |
| 18.11.2022 | 59,41 | 59,69 | 57,87 | 58,39 | 0,03% | 320.434,00 |
| 17.11.2022 | 57,26 | 58,41 | 56,66 | 58,37 | -0,12% | 178.761,00 |
| 16.11.2022 | 58,29 | 58,81 | 57,47 | 58,44 | -0,61% | 183.187,00 |
| 15.11.2022 | 57,75 | 59,70 | 57,50 | 58,80 | 3,43% | 221.918,00 |
| 14.11.2022 | 58,61 | 59,31 | 56,63 | 56,85 | -3,76% | 177.826,00 |
| 11.11.2022 | 57,44 | 59,63 | 57,13 | 59,07 | 2,87% | 248.022,00 |
| 10.11.2022 | 55,72 | 57,50 | 55,18 | 57,42 | 4,88% | 389.080,00 |
| 09.11.2022 | 55,21 | 55,43 | 54,50 | 54,75 | -0,51% | 187.722,00 |
| 08.11.2022 | 54,94 | 56,05 | 54,13 | 55,03 | -0,27% | 315.367,00 |
| 07.11.2022 | 55,15 | 56,65 | 53,83 | 55,18 | 11,81% | 503.900,00 |
| 04.11.2022 | 49,12 | 49,98 | 48,16 | 49,35 | 2,28% | 175.467,00 |
| 03.11.2022 | 49,33 | 49,33 | 47,54 | 48,25 | -3,31% | 102.903,00 |
| 02.11.2022 | 51,34 | 52,06 | 49,67 | 49,90 | -3,37% | 137.651,00 |
| 01.11.2022 | 52,08 | 52,50 | 51,52 | 51,64 | 0,27% | 165.420,00 |
| 31.10.2022 | 51,24 | 52,28 | 50,49 | 51,50 | 0,39% | 163.755,00 |
| 28.10.2022 | 49,91 | 51,46 | 49,39 | 51,30 | 2,76% | 222.722,00 |
| 27.10.2022 | 52,14 | 52,99 | 49,87 | 49,92 | -2,37% | 155.299,00 |
| 26.10.2022 | 49,55 | 51,47 | 48,96 | 51,13 | 3,42% | 327.813,00 |
| 25.10.2022 | 46,29 | 49,47 | 46,29 | 49,44 | 7,15% | 564.546,00 |
| 24.10.2022 | 47,96 | 48,98 | 46,03 | 46,14 | -3,96% | 476.163,00 |
| 21.10.2022 | 50,50 | 50,79 | 47,37 | 48,04 | -4,19% | 452.344,00 |
| 20.10.2022 | 52,71 | 52,71 | 48,84 | 50,14 | -8,00% | 492.434,00 |
| 19.10.2022 | 54,85 | 55,49 | 53,25 | 54,50 | -2,24% | 202.540,00 |
| 18.10.2022 | 56,82 | 57,84 | 55,02 | 55,75 | -0,43% | 103.598,00 |
| 17.10.2022 | 55,15 | 57,37 | 54,60 | 55,99 | 3,99% | 125.737,00 |
| 14.10.2022 | 55,40 | 55,54 | 53,74 | 53,84 | -2,46% | 126.440,00 |
| 13.10.2022 | 52,09 | 55,56 | 51,11 | 55,20 | 3,82% | 363.899,00 |
| 12.10.2022 | 54,25 | 54,56 | 52,74 | 53,17 | -2,03% | 244.644,00 |
| 11.10.2022 | 55,17 | 55,67 | 53,53 | 54,27 | -1,88% | 200.212,00 |
| 10.10.2022 | 55,99 | 56,47 | 54,98 | 55,31 | -0,38% | 125.994,00 |
| 07.10.2022 | 57,19 | 57,19 | 55,31 | 55,52 | -3,76% | 114.643,00 |
| 06.10.2022 | 57,09 | 58,18 | 56,53 | 57,69 | -1,06% | 120.501,00 |
| 05.10.2022 | 57,90 | 58,59 | 57,76 | 58,31 | -1,64% | 75.447,00 |
| 04.10.2022 | 57,38 | 59,40 | 57,19 | 59,28 | 5,59% | 167.531,00 |
| 03.10.2022 | 55,05 | 56,62 | 53,68 | 56,14 | 3,29% | 176.679,00 |
| 30.09.2022 | 54,54 | 56,36 | 53,96 | 54,35 | -0,26% | 203.162,00 |
| 29.09.2022 | 56,65 | 58,24 | 54,44 | 54,49 | -4,89% | 227.172,00 |
| 28.09.2022 | 57,09 | 58,09 | 56,80 | 57,29 | 0,35% | 218.936,00 |
| 27.09.2022 | 58,74 | 59,18 | 56,64 | 57,09 | -1,81% | 137.585,00 |
| 26.09.2022 | 57,44 | 58,86 | 57,44 | 58,14 | 0,38% | 119.796,00 |
| 23.09.2022 | 57,94 | 58,05 | 57,00 | 57,92 | -1,53% | 149.579,00 |
| 22.09.2022 | 60,40 | 60,50 | 58,35 | 58,82 | -2,65% | 145.774,00 |
| 21.09.2022 | 61,82 | 62,43 | 60,10 | 60,42 | -1,92% | 124.816,00 |
| 20.09.2022 | 60,28 | 61,97 | 60,16 | 61,60 | 1,02% | 173.137,00 |
| 19.09.2022 | 60,72 | 63,10 | 60,53 | 60,98 | -0,29% | 194.882,00 |
| 16.09.2022 | 60,88 | 61,66 | 58,96 | 61,16 | -1,00% | 967.411,00 |
| 15.09.2022 | 62,59 | 62,93 | 60,92 | 61,78 | -1,55% | 459.701,00 |
| 14.09.2022 | 62,15 | 62,84 | 61,01 | 62,75 | 1,00% | 251.503,00 |
| 13.09.2022 | 62,16 | 62,98 | 61,44 | 62,13 | -2,86% | 282.146,00 |
| 12.09.2022 | 62,37 | 64,07 | 62,37 | 63,96 | 2,75% | 231.335,00 |
| 09.09.2022 | 61,57 | 62,86 | 60,89 | 62,25 | 2,35% | 161.209,00 |
| 08.09.2022 | 58,89 | 61,77 | 58,17 | 60,82 | 2,93% | 200.046,00 |
| 07.09.2022 | 57,91 | 59,29 | 57,35 | 59,09 | 2,48% | 282.141,00 |
| 06.09.2022 | 60,28 | 60,85 | 57,15 | 57,66 | -3,64% | 289.538,00 |
| 02.09.2022 | 61,25 | 61,64 | 59,45 | 59,84 | -1,58% | 310.505,00 |
| 01.09.2022 | 61,86 | 62,49 | 60,19 | 60,80 | -1,79% | 305.841,00 |
| 31.08.2022 | 62,88 | 63,97 | 61,01 | 61,91 | -0,27% | 183.513,00 |
| 30.08.2022 | 61,19 | 62,49 | 60,03 | 62,08 | 2,59% | 283.024,00 |
| 29.08.2022 | 65,05 | 65,91 | 60,37 | 60,51 | -7,75% | 354.677,00 |
| 26.08.2022 | 68,72 | 68,72 | 65,47 | 65,59 | -4,02% | 131.900,00 |
| 25.08.2022 | 67,14 | 68,34 | 67,02 | 68,34 | 1,98% | 204.576,00 |
| 24.08.2022 | 67,51 | 68,09 | 66,72 | 67,01 | -0,61% | 101.461,00 |
| 23.08.2022 | 68,56 | 69,24 | 67,29 | 67,42 | -1,26% | 125.048,00 |
| 22.08.2022 | 69,93 | 70,46 | 67,94 | 68,28 | -4,96% | 120.580,00 |
| 19.08.2022 | 73,55 | 73,57 | 71,54 | 71,84 | -3,87% | 118.105,00 |
| 18.08.2022 | 74,20 | 76,47 | 74,16 | 74,73 | 0,24% | 67.226,00 |
| 17.08.2022 | 75,04 | 75,85 | 73,62 | 74,55 | -1,83% | 90.531,00 |
| 16.08.2022 | 74,93 | 76,49 | 74,54 | 75,94 | 0,98% | 94.002,00 |
| 15.08.2022 | 74,84 | 75,42 | 72,05 | 75,20 | -0,63% | 127.221,00 |
| 12.08.2022 | 74,20 | 75,94 | 73,83 | 75,68 | 2,90% | 79.196,00 |
| 11.08.2022 | 73,81 | 74,55 | 73,06 | 73,55 | 0,74% | 81.309,00 |
| 10.08.2022 | 72,00 | 74,08 | 71,68 | 73,01 | 3,17% | 108.977,00 |
| 09.08.2022 | 70,12 | 70,83 | 69,57 | 70,77 | 0,10% | 79.630,00 |
| 08.08.2022 | 71,16 | 71,34 | 69,85 | 70,70 | 0,13% | 215.534,00 |
| 05.08.2022 | 72,10 | 73,02 | 70,37 | 70,61 | -2,50% | 172.950,00 |
| 04.08.2022 | 72,39 | 72,52 | 71,45 | 72,42 | -0,12% | 81.215,00 |
| 03.08.2022 | 73,18 | 73,67 | 72,13 | 72,51 | -0,38% | 83.681,00 |
| 02.08.2022 | 72,01 | 73,31 | 72,01 | 72,79 | 0,33% | 70.751,00 |
| 01.08.2022 | 71,69 | 73,73 | 71,12 | 72,55 | -0,14% | 147.767,00 |
| 29.07.2022 | 71,46 | 72,97 | 71,46 | 72,65 | 1,72% | 97.447,00 |
| 28.07.2022 | 71,97 | 71,97 | 68,85 | 71,42 | -0,87% | 115.817,00 |
| 27.07.2022 | 70,29 | 73,11 | 70,29 | 72,05 | 3,43% | 286.923,00 |
| 26.07.2022 | 68,86 | 70,19 | 68,48 | 69,66 | 0,29% | 134.485,00 |
| 25.07.2022 | 69,40 | 70,49 | 68,18 | 69,46 | 0,55% | 131.175,00 |
| 22.07.2022 | 70,75 | 71,36 | 68,49 | 69,08 | -2,77% | 142.058,00 |
| 21.07.2022 | 69,77 | 71,65 | 69,08 | 71,05 | 3,18% | 206.355,00 |
| 20.07.2022 | 65,87 | 68,94 | 65,87 | 68,86 | 3,63% | 129.181,00 |
| 19.07.2022 | 64,91 | 67,32 | 64,91 | 66,45 | 3,76% | 161.641,00 |
| 18.07.2022 | 64,43 | 65,86 | 63,74 | 64,04 | 0,11% | 123.932,00 |
| 15.07.2022 | 64,48 | 64,56 | 63,00 | 63,97 | 1,70% | 176.912,00 |
| 14.07.2022 | 61,56 | 63,16 | 60,62 | 62,90 | 0,29% | 85.269,00 |
| 13.07.2022 | 64,86 | 64,86 | 62,53 | 62,72 | -3,91% | 86.601,00 |