13,807$
3,04%
Echtzeit-Aktienkurs Triumph Group
Bid:
Ask:
Aktienkurse zur Triumph Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 13,75 | 13,88 | 13,61 | 13,82 | 3,13% | 718.303,00 |
02.05.2024 | 13,46 | 13,70 | 13,31 | 13,40 | 1,21% | 622.800,00 |
01.05.2024 | 13,35 | 13,75 | 13,16 | 13,24 | -0,90% | 523.099,00 |
30.04.2024 | 13,87 | 13,90 | 13,34 | 13,36 | -4,57% | 632.759,00 |
29.04.2024 | 13,72 | 14,02 | 13,65 | 14,00 | 2,49% | 434.803,00 |
26.04.2024 | 13,36 | 13,70 | 13,30 | 13,66 | 1,79% | 403.350,00 |
25.04.2024 | 13,31 | 13,44 | 12,91 | 13,42 | -0,30% | 513.481,00 |
24.04.2024 | 13,29 | 13,55 | 13,19 | 13,46 | 1,05% | 589.747,00 |
23.04.2024 | 13,04 | 13,58 | 13,04 | 13,32 | 2,54% | 568.742,00 |
22.04.2024 | 12,98 | 13,09 | 12,81 | 12,99 | 1,33% | 571.523,00 |
19.04.2024 | 12,83 | 13,01 | 12,68 | 12,82 | -0,93% | 701.548,00 |
18.04.2024 | 13,00 | 13,35 | 12,93 | 12,94 | -0,54% | 688.018,00 |
17.04.2024 | 13,68 | 13,68 | 12,99 | 13,01 | -4,27% | 636.741,00 |
16.04.2024 | 13,61 | 13,76 | 13,30 | 13,59 | -0,51% | 508.424,00 |
15.04.2024 | 14,25 | 14,30 | 13,48 | 13,66 | 0,59% | 592.007,00 |
12.04.2024 | 13,69 | 13,80 | 13,48 | 13,58 | -1,31% | 471.655,00 |
11.04.2024 | 13,73 | 13,92 | 13,64 | 13,76 | 0,29% | 459.087,00 |
10.04.2024 | 13,80 | 14,07 | 13,52 | 13,72 | -2,97% | 779.944,00 |
09.04.2024 | 14,27 | 14,36 | 13,84 | 14,14 | -0,35% | 432.579,00 |
08.04.2024 | 14,52 | 14,60 | 14,18 | 14,19 | -1,53% | 323.578,00 |
05.04.2024 | 14,29 | 14,55 | 14,24 | 14,41 | 0,70% | 535.444,00 |
04.04.2024 | 14,58 | 14,82 | 14,30 | 14,31 | -1,11% | 514.731,00 |
03.04.2024 | 14,28 | 14,63 | 14,28 | 14,47 | 0,63% | 356.256,00 |
02.04.2024 | 14,51 | 14,55 | 14,24 | 14,38 | -1,84% | 452.306,00 |
01.04.2024 | 15,05 | 15,08 | 14,62 | 14,65 | -2,59% | 400.516,00 |
28.03.2024 | 15,29 | 15,47 | 14,95 | 15,04 | 3,65% | 735.426,00 |
27.03.2024 | 14,41 | 14,60 | 14,28 | 14,51 | 2,04% | 522.394,00 |
26.03.2024 | 14,52 | 14,52 | 14,16 | 14,22 | -1,59% | 521.796,00 |
25.03.2024 | 14,35 | 14,83 | 14,35 | 14,45 | 1,76% | 446.815,00 |
22.03.2024 | 14,77 | 14,77 | 14,20 | 14,20 | -2,67% | 409.552,00 |
21.03.2024 | 14,58 | 14,73 | 14,48 | 14,59 | 1,60% | 546.532,00 |
20.03.2024 | 13,45 | 14,38 | 13,45 | 14,36 | 9,70% | 1.300.511,00 |
19.03.2024 | 13,07 | 13,26 | 13,06 | 13,09 | -0,23% | 494.408,00 |
18.03.2024 | 13,50 | 13,55 | 13,11 | 13,12 | -3,39% | 549.992,00 |
15.03.2024 | 13,55 | 13,88 | 13,55 | 13,58 | -0,29% | 1.434.399,00 |
14.03.2024 | 13,80 | 13,88 | 13,50 | 13,62 | -1,87% | 869.679,00 |
13.03.2024 | 13,74 | 13,97 | 13,70 | 13,88 | 1,17% | 464.060,00 |
12.03.2024 | 13,83 | 13,91 | 13,63 | 13,72 | -2,00% | 759.101,00 |
11.03.2024 | 14,45 | 14,45 | 13,77 | 14,00 | -4,50% | 1.006.400,00 |
08.03.2024 | 15,01 | 15,12 | 14,47 | 14,66 | -1,54% | 521.745,00 |
07.03.2024 | 15,03 | 15,24 | 14,82 | 14,89 | -0,13% | 1.688.576,00 |
06.03.2024 | 14,25 | 14,92 | 14,06 | 14,91 | 5,52% | 741.025,00 |
05.03.2024 | 14,17 | 14,41 | 14,09 | 14,13 | -0,42% | 537.488,00 |
04.03.2024 | 14,25 | 14,37 | 14,00 | 14,19 | -0,07% | 577.202,00 |
01.03.2024 | 13,90 | 14,56 | 13,66 | 14,20 | 2,16% | 831.993,00 |
29.02.2024 | 14,14 | 14,29 | 13,81 | 13,90 | -1,21% | 1.436.180,00 |
28.02.2024 | 14,51 | 14,61 | 14,06 | 14,07 | -3,63% | 765.407,00 |
27.02.2024 | 14,84 | 14,92 | 14,55 | 14,60 | -0,75% | 778.259,00 |
26.02.2024 | 14,59 | 14,76 | 14,53 | 14,71 | 0,89% | 579.365,00 |
23.02.2024 | 14,50 | 14,77 | 14,37 | 14,58 | 0,55% | 393.219,00 |
22.02.2024 | 14,50 | 14,65 | 14,44 | 14,50 | 0,00% | 614.394,00 |
21.02.2024 | 14,51 | 14,74 | 14,41 | 14,50 | -0,41% | 535.387,00 |
20.02.2024 | 14,61 | 14,83 | 14,50 | 14,56 | -0,75% | 784.153,00 |
16.02.2024 | 15,05 | 15,29 | 14,65 | 14,67 | -2,98% | 769.527,00 |
15.02.2024 | 14,68 | 15,32 | 14,62 | 15,12 | 4,35% | 1.134.600,00 |
14.02.2024 | 14,98 | 15,01 | 14,36 | 14,49 | -1,23% | 971.070,00 |
13.02.2024 | 14,51 | 14,70 | 14,35 | 14,67 | -1,94% | 1.141.127,00 |
12.02.2024 | 14,47 | 15,11 | 14,47 | 14,96 | 1,42% | 1.209.816,00 |
09.02.2024 | 15,11 | 15,20 | 14,45 | 14,75 | -1,73% | 1.101.690,00 |
08.02.2024 | 13,43 | 15,17 | 13,40 | 15,01 | 10,04% | 2.088.467,00 |
07.02.2024 | 14,63 | 14,95 | 13,20 | 13,64 | -17,03% | 4.291.957,00 |
06.02.2024 | 16,46 | 16,72 | 16,05 | 16,44 | 0,18% | 1.295.342,00 |
05.02.2024 | 16,23 | 16,78 | 16,02 | 16,41 | -0,55% | 1.019.940,00 |
02.02.2024 | 16,06 | 16,52 | 16,00 | 16,50 | 0,98% | 728.082,00 |
01.02.2024 | 16,31 | 16,42 | 15,78 | 16,34 | 0,86% | 818.982,00 |
31.01.2024 | 15,64 | 16,89 | 15,64 | 16,20 | 3,51% | 1.900.685,00 |
30.01.2024 | 15,83 | 15,94 | 15,51 | 15,65 | -1,88% | 721.985,00 |
29.01.2024 | 15,87 | 15,95 | 15,50 | 15,95 | 0,76% | 528.719,00 |
26.01.2024 | 15,69 | 15,98 | 15,62 | 15,83 | 1,15% | 517.114,00 |
25.01.2024 | 15,81 | 16,05 | 15,39 | 15,65 | 1,69% | 975.828,00 |
24.01.2024 | 15,84 | 15,84 | 15,30 | 15,39 | -1,16% | 558.454,00 |
23.01.2024 | 15,70 | 15,89 | 15,41 | 15,57 | -0,38% | 513.300,00 |
22.01.2024 | 15,58 | 15,70 | 15,43 | 15,63 | 0,84% | 570.617,00 |
19.01.2024 | 15,37 | 15,55 | 15,11 | 15,50 | 1,51% | 1.012.601,00 |
18.01.2024 | 15,12 | 15,36 | 14,98 | 15,27 | 1,60% | 602.911,00 |
17.01.2024 | 14,91 | 15,08 | 14,83 | 15,03 | -0,79% | 578.050,00 |
16.01.2024 | 15,77 | 16,09 | 14,96 | 15,15 | -0,79% | 887.619,00 |
12.01.2024 | 15,35 | 15,48 | 15,12 | 15,27 | 0,13% | 539.614,00 |
11.01.2024 | 15,58 | 15,65 | 15,14 | 15,25 | -2,12% | 562.360,00 |
10.01.2024 | 15,88 | 16,06 | 15,38 | 15,58 | 2,37% | 813.516,00 |
09.01.2024 | 15,22 | 15,36 | 15,06 | 15,22 | -1,87% | 590.152,00 |
08.01.2024 | 14,98 | 15,72 | 14,82 | 15,51 | -0,96% | 905.138,00 |
05.01.2024 | 15,96 | 16,38 | 15,51 | 15,66 | 1,62% | 744.786,00 |
04.01.2024 | 15,80 | 15,83 | 15,40 | 15,41 | -0,13% | 591.378,00 |
03.01.2024 | 15,81 | 15,98 | 15,42 | 15,43 | -4,16% | 782.296,00 |
02.01.2024 | 16,35 | 16,70 | 15,99 | 16,10 | -2,90% | 701.682,00 |
29.12.2023 | 16,84 | 16,85 | 16,57 | 16,58 | -2,18% | 694.653,00 |
28.12.2023 | 16,88 | 17,00 | 16,66 | 16,95 | 0,18% | 638.840,00 |
27.12.2023 | 16,92 | 17,11 | 16,78 | 16,92 | 0,00% | 781.600,00 |
26.12.2023 | 16,86 | 17,27 | 16,60 | 16,92 | 0,42% | 810.826,00 |
22.12.2023 | 16,38 | 16,95 | 16,27 | 16,85 | 3,31% | 1.730.047,00 |
21.12.2023 | 13,82 | 16,46 | 13,82 | 16,31 | 32,93% | 5.091.351,00 |
20.12.2023 | 12,22 | 12,69 | 12,05 | 12,27 | -0,89% | 889.028,00 |
19.12.2023 | 12,27 | 12,41 | 12,18 | 12,38 | 2,06% | 589.952,00 |
18.12.2023 | 12,21 | 12,53 | 12,06 | 12,13 | 0,92% | 1.139.379,00 |
15.12.2023 | 11,98 | 12,16 | 11,73 | 12,02 | 0,92% | 5.695.292,00 |
14.12.2023 | 11,96 | 12,05 | 11,73 | 11,91 | 0,93% | 1.304.767,00 |
13.12.2023 | 11,70 | 11,88 | 11,39 | 11,80 | 0,60% | 930.051,00 |
12.12.2023 | 11,64 | 11,78 | 11,51 | 11,73 | 1,30% | 824.568,00 |
11.12.2023 | 11,33 | 11,67 | 11,23 | 11,58 | 0,61% | 679.245,00 |