12,650€
0,80%
Echtzeit-Aktienkurs Triumph Group Inc.
Bid:
Ask:
Aktienkurse zur Triumph Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 12,35 | 12,65 | 12,30 | 12,55 | 0,00% | - |
| 30.04.2024 | 13,05 | 13,10 | 12,50 | 12,55 | -3,83% | - |
| 29.04.2024 | 12,75 | 13,05 | 12,75 | 13,05 | 2,35% | - |
| 26.04.2024 | 12,50 | 12,75 | 12,45 | 12,75 | 3,66% | - |
| 25.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,77% | 203,00 |
| 24.04.2024 | 12,45 | 12,65 | 12,30 | 12,65 | 1,61% | - |
| 23.04.2024 | 12,15 | 12,65 | 12,15 | 12,45 | 2,47% | - |
| 22.04.2024 | 12,10 | 12,25 | 12,00 | 12,15 | -0,41% | - |
| 19.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | 164,00 |
| 18.04.2024 | 12,25 | 12,55 | 12,15 | 12,15 | -0,82% | - |
| 17.04.2024 | 12,80 | 12,90 | 12,15 | 12,25 | -2,00% | - |
| 16.04.2024 | 13,00 | 13,00 | 12,50 | 12,50 | -5,30% | 900,00 |
| 15.04.2024 | 12,70 | 13,20 | 12,70 | 13,20 | 3,12% | 920,00 |
| 12.04.2024 | 13,00 | 13,00 | 12,80 | 12,80 | 0,00% | 71,00 |
| 11.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 11,00 |
| 10.04.2024 | 13,00 | 13,10 | 12,55 | 12,85 | -1,53% | - |
| 09.04.2024 | 13,05 | 13,20 | 12,75 | 13,05 | 0,00% | - |
| 08.04.2024 | 13,25 | 13,50 | 13,05 | 13,05 | -1,51% | - |
| 05.04.2024 | 13,20 | 13,45 | 13,15 | 13,25 | -1,85% | - |
| 04.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,12% | 6,00 |
| 03.04.2024 | 13,30 | 13,55 | 13,25 | 13,35 | -2,55% | - |
| 02.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -4,86% | 10,00 |
| 28.03.2024 | 14,00 | 14,40 | 14,00 | 14,40 | 6,67% | 642,00 |
| 27.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,66% | 110,00 |
| 26.03.2024 | 13,35 | 13,40 | 13,05 | 13,15 | 1,15% | - |
| 25.03.2024 | 13,20 | 13,30 | 13,00 | 13,00 | -1,14% | 116,00 |
| 22.03.2024 | 13,45 | 13,65 | 13,15 | 13,15 | -1,13% | - |
| 21.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 7,26% | 90,00 |
| 20.03.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 3,33% | 1.128,00 |
| 19.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | 100,00 |
| 18.03.2024 | 12,40 | 12,40 | 12,20 | 12,20 | -1,61% | 430,00 |
| 15.03.2024 | 12,50 | 12,75 | 12,40 | 12,40 | -0,80% | - |
| 14.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,19% | 55,00 |
| 13.03.2024 | 12,55 | 12,75 | 12,50 | 12,65 | 0,80% | - |
| 12.03.2024 | 12,80 | 12,90 | 12,45 | 12,55 | -1,95% | - |
| 11.03.2024 | 13,35 | 13,40 | 12,65 | 12,80 | -4,83% | - |
| 08.03.2024 | 13,60 | 13,80 | 13,25 | 13,45 | -1,82% | - |
| 07.03.2024 | 13,80 | 13,80 | 13,70 | 13,70 | 5,38% | 1.929,00 |
| 06.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | 5,00 |
| 05.03.2024 | 13,05 | 13,25 | 12,95 | 13,05 | 0,38% | - |
| 04.03.2024 | 13,20 | 13,20 | 13,00 | 13,00 | 2,36% | 410,00 |
| 01.03.2024 | 13,00 | 13,00 | 12,70 | 12,70 | -0,78% | 58,00 |
| 29.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 819,00 |
| 28.02.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -3,73% | 150,00 |
| 27.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | 100,00 |
| 26.02.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 0,74% | 45,00 |
| 23.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 4,00 |
| 22.02.2024 | 13,50 | 13,50 | 13,40 | 13,40 | -0,37% | 240,00 |
| 21.02.2024 | 13,45 | 13,65 | 13,35 | 13,45 | 0,37% | - |
| 20.02.2024 | 13,70 | 13,70 | 13,40 | 13,40 | -2,90% | 505,00 |
| 19.02.2024 | 13,70 | 13,80 | 13,50 | 13,80 | 1,47% | 865,00 |
| 16.02.2024 | 14,20 | 14,40 | 13,60 | 13,60 | -3,20% | 3.318,00 |
| 15.02.2024 | 13,55 | 14,25 | 13,45 | 14,05 | 3,69% | - |
| 14.02.2024 | 13,65 | 14,00 | 13,35 | 13,55 | -3,21% | - |
| 13.02.2024 | 14,10 | 14,10 | 14,00 | 14,00 | 1,45% | 103,00 |
| 12.02.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 1,10% | 29,00 |
| 09.02.2024 | 13,90 | 14,05 | 13,35 | 13,65 | -1,44% | - |
| 08.02.2024 | 12,65 | 14,05 | 12,45 | 13,85 | 11,69% | - |
| 07.02.2024 | 15,10 | 15,10 | 11,20 | 12,40 | -19,48% | 231,00 |
| 06.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 505,00 |
| 05.02.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 4,70% | 450,00 |
| 02.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,00% | 67,00 |
| 01.02.2024 | 15,05 | 15,15 | 14,55 | 15,05 | 0,67% | - |
| 31.01.2024 | 14,45 | 15,55 | 14,30 | 14,95 | 3,82% | - |
| 30.01.2024 | 14,75 | 14,75 | 14,35 | 14,40 | -1,71% | - |
| 29.01.2024 | 14,55 | 14,75 | 14,35 | 14,65 | 0,69% | - |
| 26.01.2024 | 14,40 | 14,75 | 14,35 | 14,55 | 0,69% | - |
| 25.01.2024 | 14,15 | 14,75 | 14,10 | 14,45 | 2,12% | - |
| 24.01.2024 | 14,35 | 14,50 | 14,05 | 14,15 | -1,39% | - |
| 23.01.2024 | 14,35 | 14,65 | 14,25 | 14,35 | 3,24% | - |
| 22.01.2024 | 14,10 | 14,10 | 13,90 | 13,90 | 0,00% | 500,00 |
| 19.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,07% | 80,00 |
| 18.01.2024 | 13,75 | 14,15 | 13,75 | 14,05 | 1,44% | - |
| 17.01.2024 | 13,90 | 13,90 | 13,65 | 13,85 | -1,77% | - |
| 16.01.2024 | 14,00 | 14,40 | 14,00 | 14,10 | 1,08% | 588,00 |
| 15.01.2024 | 13,95 | 13,95 | 13,90 | 13,95 | 0,00% | - |
| 12.01.2024 | 13,80 | 14,10 | 13,70 | 13,95 | 0,00% | - |
| 11.01.2024 | 14,25 | 14,25 | 13,85 | 13,95 | -1,41% | - |
| 10.01.2024 | 13,90 | 14,70 | 13,90 | 14,15 | 1,43% | - |
| 09.01.2024 | 14,15 | 14,15 | 13,75 | 13,95 | -0,36% | - |
| 08.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,44% | 285,00 |
| 05.01.2024 | 14,05 | 14,95 | 14,05 | 14,35 | 1,41% | - |
| 04.01.2024 | 14,15 | 14,35 | 14,05 | 14,15 | -3,08% | - |
| 03.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | 250,00 |
| 02.01.2024 | 15,20 | 15,30 | 14,90 | 14,90 | -2,93% | 442,00 |
| 29.12.2023 | 15,35 | 15,35 | 15,30 | 15,35 | 0,99% | - |
| 28.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 52,00 |
| 27.12.2023 | 15,20 | 15,30 | 15,10 | 15,30 | 0,66% | 533,00 |
| 22.12.2023 | 14,30 | 15,20 | 14,20 | 15,20 | 3,40% | 1.229,00 |
| 21.12.2023 | 11,80 | 14,70 | 11,80 | 14,70 | 30,67% | 787,00 |
| 20.12.2023 | 11,30 | 11,55 | 10,95 | 11,25 | 0,00% | - |
| 19.12.2023 | 11,10 | 11,35 | 11,10 | 11,25 | 0,45% | - |
| 18.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 1,36% | 50,00 |
| 15.12.2023 | 10,80 | 11,15 | 10,75 | 11,05 | 1,84% | - |
| 14.12.2023 | 10,90 | 11,00 | 10,65 | 10,85 | 0,93% | - |
| 13.12.2023 | 10,85 | 10,90 | 10,55 | 10,75 | -0,92% | - |
| 12.12.2023 | 10,70 | 10,95 | 10,65 | 10,85 | 0,93% | - |
| 11.12.2023 | 10,65 | 10,85 | 10,45 | 10,75 | 0,94% | - |
| 08.12.2023 | 10,40 | 10,85 | 10,40 | 10,65 | 1,91% | - |
| 07.12.2023 | 10,70 | 10,75 | 10,35 | 10,45 | -2,79% | - |