Echtzeit-Aktienkurs Triumph Group Inc.
Bid:
Ask:
Aktienkurse zur Triumph Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,43 | 15,28 | 14,38 | 14,57 | -1,92% | - |
| 25.02.2021 | 15,49 | 15,49 | 14,71 | 14,86 | -4,90% | - |
| 24.02.2021 | 15,39 | 15,79 | 15,31 | 15,62 | 7,50% | - |
| 23.02.2021 | 14,71 | 14,88 | 14,03 | 14,53 | -0,58% | - |
| 22.02.2021 | 14,76 | 15,07 | 14,56 | 14,62 | 1,35% | - |
| 19.02.2021 | 14,14 | 14,62 | 13,88 | 14,42 | 4,27% | - |
| 18.02.2021 | 13,97 | 14,14 | 13,78 | 13,83 | -6,08% | - |
| 17.02.2021 | 14,70 | 14,96 | 14,57 | 14,73 | -0,47% | - |
| 16.02.2021 | 14,79 | 15,08 | 14,59 | 14,80 | -1,27% | - |
| 12.02.2021 | 15,02 | 15,24 | 14,74 | 14,99 | -1,09% | - |
| 11.02.2021 | 15,22 | 15,43 | 14,53 | 15,15 | 7,75% | - |
| 10.02.2021 | 13,87 | 14,10 | 13,80 | 14,06 | 0,50% | - |
| 09.02.2021 | 14,19 | 14,41 | 13,89 | 13,99 | -2,58% | - |
| 08.02.2021 | 14,40 | 14,62 | 14,11 | 14,36 | 3,91% | - |
| 05.02.2021 | 13,62 | 13,95 | 13,61 | 13,82 | 0,04% | - |
| 04.02.2021 | 13,52 | 13,97 | 13,38 | 13,82 | 3,25% | - |
| 03.02.2021 | 13,34 | 13,75 | 12,80 | 13,38 | 13,34% | - |
| 02.02.2021 | 11,51 | 11,93 | 11,48 | 11,81 | 5,45% | - |
| 01.02.2021 | 10,89 | 11,24 | 10,73 | 11,20 | 3,13% | - |
| 29.01.2021 | 10,86 | 10,87 | 10,85 | 10,86 | -3,47% | - |
| 28.01.2021 | 11,11 | 11,48 | 0,00 | 11,25 | 4,27% | - |
| 27.01.2021 | 11,47 | 11,59 | 10,65 | 10,79 | -7,03% | - |
| 26.01.2021 | 11,59 | 11,63 | 11,59 | 11,60 | -4,92% | - |
| 25.01.2021 | 12,20 | 12,23 | 12,20 | 12,20 | -1,65% | - |
| 22.01.2021 | 12,03 | 12,42 | 11,98 | 12,41 | 1,68% | - |
| 21.01.2021 | 12,18 | 12,21 | 12,16 | 12,20 | -6,55% | - |
| 20.01.2021 | 13,27 | 13,30 | 12,88 | 13,06 | -0,34% | - |
| 19.01.2021 | 12,78 | 13,19 | 12,78 | 13,10 | 3,27% | - |
| 15.01.2021 | 12,79 | 13,03 | 12,60 | 12,69 | -4,52% | - |
| 14.01.2021 | 13,81 | 13,82 | 13,22 | 13,29 | 2,27% | - |
| 13.01.2021 | 12,83 | 13,17 | 12,68 | 12,99 | -4,66% | - |
| 12.01.2021 | 13,30 | 13,63 | 13,01 | 13,63 | 6,90% | - |
| 11.01.2021 | 12,69 | 12,88 | 12,54 | 12,75 | 1,92% | - |
| 08.01.2021 | 12,13 | 12,54 | 12,07 | 12,51 | -1,19% | - |
| 07.01.2021 | 13,08 | 13,21 | 12,57 | 12,66 | -1,44% | - |
| 06.01.2021 | 13,22 | 13,41 | 12,55 | 12,84 | -0,50% | - |
| 05.01.2021 | 12,50 | 13,20 | 12,39 | 12,91 | 9,60% | - |
| 04.01.2021 | 12,20 | 12,22 | 11,71 | 11,78 | -6,29% | - |
| 31.12.2020 | 12,79 | 12,88 | 12,42 | 12,57 | 1,99% | - |
| 30.12.2020 | 12,73 | 12,81 | 12,32 | 12,32 | 0,33% | - |
| 29.12.2020 | 12,27 | 12,28 | 12,27 | 12,28 | -2,77% | - |
| 28.12.2020 | 12,39 | 12,77 | 12,24 | 12,63 | 2,27% | - |
| 24.12.2020 | 12,34 | 12,65 | 12,20 | 12,35 | -3,70% | - |
| 23.12.2020 | 12,93 | 13,16 | 12,68 | 12,83 | 4,40% | - |
| 22.12.2020 | 12,54 | 12,67 | 12,19 | 12,29 | -2,81% | - |
| 21.12.2020 | 12,61 | 13,02 | 12,60 | 12,64 | -6,16% | - |
| 18.12.2020 | 13,63 | 13,83 | 13,04 | 13,47 | 18,63% | - |
| 17.12.2020 | 13,98 | 14,12 | 11,36 | 11,36 | -21,20% | - |
| 16.12.2020 | 14,33 | 15,65 | 13,86 | 14,41 | -2,70% | - |
| 15.12.2020 | 14,72 | 14,81 | 14,53 | 14,81 | 4,19% | - |
| 14.12.2020 | 14,10 | 14,22 | 13,85 | 14,22 | 1,03% | - |
| 11.12.2020 | 14,20 | 14,32 | 13,62 | 14,07 | -3,99% | - |
| 10.12.2020 | 14,66 | 15,88 | 14,03 | 14,66 | 0,45% | - |
| 09.12.2020 | 14,59 | 14,60 | 14,59 | 14,59 | -2,08% | - |
| 08.12.2020 | 15,15 | 15,49 | 14,85 | 14,90 | -3,25% | - |
| 07.12.2020 | 15,69 | 15,89 | 15,01 | 15,40 | 3,04% | - |
| 03.12.2020 | 15,07 | 15,48 | 13,79 | 14,95 | 7,09% | - |
| 02.12.2020 | 14,16 | 14,24 | 13,80 | 13,96 | 0,25% | - |
| 01.12.2020 | 13,77 | 15,12 | 13,56 | 13,92 | 6,34% | - |
| 30.11.2020 | 13,25 | 13,25 | 12,87 | 13,09 | -3,00% | - |
| 27.11.2020 | 13,58 | 13,89 | 13,33 | 13,50 | -2,49% | - |
| 25.11.2020 | 13,35 | 13,85 | 13,31 | 13,84 | 2,56% | - |
| 24.11.2020 | 13,92 | 14,42 | 13,48 | 13,50 | 4,41% | - |
| 23.11.2020 | 12,29 | 13,06 | 12,29 | 12,93 | 11,57% | - |
| 20.11.2020 | 11,40 | 11,60 | 11,24 | 11,59 | -0,43% | - |
| 19.11.2020 | 11,04 | 11,64 | 10,84 | 11,64 | 5,34% | - |
| 18.11.2020 | 12,05 | 12,19 | 10,94 | 11,05 | -4,41% | - |
| 17.11.2020 | 10,91 | 11,66 | 10,85 | 11,56 | 4,62% | - |
| 16.11.2020 | 10,73 | 11,11 | 10,62 | 11,05 | 14,04% | - |
| 13.11.2020 | 9,52 | 9,89 | 9,45 | 9,69 | 7,91% | - |
| 12.11.2020 | 9,01 | 9,64 | 8,93 | 8,98 | -3,75% | - |
| 11.11.2020 | 9,52 | 9,59 | 8,91 | 9,33 | -6,23% | - |
| 10.11.2020 | 9,48 | 10,04 | 9,29 | 9,95 | 12,95% | - |
| 09.11.2020 | 8,81 | 9,07 | 8,35 | 8,81 | 15,93% | - |
| 06.11.2020 | 7,44 | 7,62 | 7,36 | 7,60 | -0,26% | - |
| 05.11.2020 | 0,00 | 7,64 | 0,00 | 7,62 | 5,11% | - |
| 04.11.2020 | 7,18 | 7,51 | 7,15 | 7,25 | -3,78% | - |
| 03.11.2020 | 7,43 | 7,59 | 7,24 | 7,53 | 6,13% | - |
| 02.11.2020 | 6,83 | 7,18 | 0,00 | 7,10 | 7,74% | - |
| 30.10.2020 | 6,54 | 6,61 | 6,36 | 6,59 | 1,62% | - |
| 29.10.2020 | 6,37 | 6,65 | 6,28 | 6,48 | 2,61% | - |
| 28.10.2020 | 6,50 | 6,61 | 6,30 | 6,32 | -5,75% | - |
| 27.10.2020 | 6,92 | 7,01 | 6,68 | 6,70 | -6,23% | - |
| 26.10.2020 | 7,19 | 7,24 | 7,03 | 7,15 | -9,38% | - |
| 23.10.2020 | 7,62 | 7,98 | 7,60 | 7,89 | 4,37% | - |
| 22.10.2020 | 7,22 | 7,57 | 7,16 | 7,56 | 5,66% | - |
| 21.10.2020 | 7,16 | 7,30 | 7,14 | 7,15 | -1,38% | - |
| 20.10.2020 | 7,24 | 7,38 | 7,15 | 7,25 | 3,57% | - |
| 19.10.2020 | 6,94 | 7,29 | 6,91 | 7,00 | 3,09% | - |
| 16.10.2020 | 6,89 | 6,98 | 6,76 | 6,79 | 0,22% | - |
| 15.10.2020 | 6,46 | 6,97 | 6,42 | 6,78 | 0,89% | - |
| 14.10.2020 | 6,71 | 6,94 | 6,61 | 6,72 | 0,22% | - |
| 13.10.2020 | 6,79 | 6,88 | 6,66 | 6,70 | -5,70% | - |
| 12.10.2020 | 7,13 | 7,22 | 7,03 | 7,11 | -1,39% | - |
| 09.10.2020 | 7,31 | 7,35 | 7,12 | 7,21 | -2,57% | - |
| 08.10.2020 | 7,34 | 7,44 | 7,07 | 7,40 | 3,79% | - |
| 07.10.2020 | 7,03 | 7,30 | 6,94 | 7,13 | 4,09% | - |
| 06.10.2020 | 7,21 | 7,32 | 6,82 | 6,85 | -3,59% | - |
| 05.10.2020 | 7,20 | 7,44 | 0,00 | 7,10 | -1,80% | - |
| 02.10.2020 | 6,93 | 7,28 | 6,90 | 7,23 | 0,49% | - |