40,500€
0,75%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,70 | 42,30 | 40,10 | 40,40 | 0,50% | - |
| 14.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 13.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -5,26% | - |
| 10.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 09.10.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 08.10.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
| 07.10.2025 | 41,40 | 42,20 | 41,40 | 42,20 | 0,96% | 23,00 |
| 06.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 03.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 02.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -3,33% | - |
| 01.10.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -2,78% | - |
| 30.09.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 29.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 26.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 25.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -3,02% | - |
| 24.09.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 23.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,51% | - |
| 22.09.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -5,35% | - |
| 19.09.2025 | 50,00 | 50,50 | 50,00 | 50,50 | 3,48% | 1,00 |
| 18.09.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 17.09.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | - |
| 16.09.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 15.09.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 3,73% | - |
| 12.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | - |
| 11.09.2025 | 50,75 | 51,75 | 49,40 | 49,60 | -7,29% | - |
| 10.09.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,38% | - |
| 09.09.2025 | 54,25 | 54,75 | 54,00 | 54,25 | 0,93% | - |
| 08.09.2025 | 54,25 | 54,50 | 53,00 | 53,75 | -1,38% | - |
| 05.09.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 2,83% | - |
| 04.09.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 03.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 02.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 152,00 |
| 01.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 29.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 28.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 27.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 26.08.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 25.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 8,51% | - |
| 22.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 21.08.2025 | 46,00 | 46,40 | 46,00 | 46,40 | 0,87% | 30,00 |
| 20.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | 34,00 |
| 19.08.2025 | 45,60 | 46,20 | 45,60 | 46,20 | 0,43% | 300,00 |
| 18.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,54% | - |
| 15.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 14.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 2,16% | - |
| 13.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 5,45% | - |
| 12.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -3,93% | - |
| 11.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 08.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -2,55% | - |
| 07.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 06.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 05.08.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 2,11% | - |
| 04.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -3,66% | - |
| 01.08.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -4,47% | - |
| 31.07.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 30.07.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 29.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 28.07.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 25.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | - |
| 24.07.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 2,83% | - |
| 23.07.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 22.07.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 3,96% | - |
| 21.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 18.07.2025 | 53,00 | 53,00 | 49,60 | 49,60 | -8,99% | 19,00 |
| 17.07.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 3,81% | - |
| 16.07.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -6,25% | - |
| 15.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | - |
| 14.07.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | - |
| 11.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | - |
| 10.07.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
| 09.07.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 08.07.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 07.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 04.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | - |
| 03.07.2025 | 53,00 | 54,50 | 53,00 | 54,50 | 5,83% | 19,00 |
| 02.07.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 10,52% | - |
| 01.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -3,32% | - |
| 30.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 27.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 26.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 25.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 2,50% | - |
| 24.06.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 2,13% | - |
| 23.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 20.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 19.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,48% | - |
| 18.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -3,20% | - |
| 17.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 16.06.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 13.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 12.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -3,77% | - |
| 11.06.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 10.06.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 2,94% | - |
| 09.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,82% | - |
| 06.06.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 05.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 04.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 03.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 02.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 30.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 29.05.2025 | 52,00 | 52,00 | 51,00 | 51,00 | -1,92% | 107,00 |