71,013$
0,67%
Echtzeit-Aktienkurs Triumph Bancorp
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 68,55 | 71,50 | 68,55 | 71,02 | 0,67% | - |
| 25.04.2024 | 69,65 | 70,55 | 68,90 | 70,54 | -0,14% | - |
| 24.04.2024 | 71,42 | 71,42 | 70,13 | 70,64 | -0,12% | - |
| 23.04.2024 | 68,52 | 71,30 | 68,52 | 70,72 | 1,99% | - |
| 22.04.2024 | 69,41 | 69,48 | 68,47 | 69,34 | 0,96% | - |
| 19.04.2024 | 68,43 | 69,59 | 67,70 | 68,68 | 0,91% | - |
| 18.04.2024 | 69,54 | 70,42 | 66,92 | 68,07 | -8,30% | - |
| 17.04.2024 | 75,97 | 76,26 | 73,95 | 74,23 | -1,65% | - |
| 16.04.2024 | 75,63 | 76,16 | 74,77 | 75,47 | -0,05% | - |
| 15.04.2024 | 76,10 | 76,47 | 74,71 | 75,51 | -0,07% | - |
| 12.04.2024 | 76,99 | 77,11 | 74,83 | 75,56 | -1,52% | - |
| 11.04.2024 | 77,55 | 77,88 | 75,98 | 76,72 | -0,17% | - |
| 10.04.2024 | 77,44 | 77,80 | 75,91 | 76,85 | -2,94% | - |
| 09.04.2024 | 78,23 | 79,42 | 77,92 | 79,17 | 1,30% | - |
| 08.04.2024 | 77,37 | 78,85 | 77,34 | 78,16 | 1,49% | - |
| 05.04.2024 | 77,16 | 77,60 | 76,25 | 77,02 | 0,12% | - |
| 04.04.2024 | 76,95 | 77,84 | 76,29 | 76,93 | 1,25% | - |
| 03.04.2024 | 75,92 | 77,01 | 75,53 | 75,98 | -0,38% | - |
| 02.04.2024 | 76,86 | 76,86 | 75,65 | 76,27 | -3,71% | - |
| 28.03.2024 | 77,45 | 79,67 | 77,45 | 79,20 | 0,02% | - |
| 27.03.2024 | 75,86 | 79,20 | 75,86 | 79,19 | 4,96% | - |
| 26.03.2024 | 77,18 | 77,52 | 75,43 | 75,45 | -1,87% | - |
| 25.03.2024 | 77,47 | 77,53 | 76,66 | 76,89 | -0,52% | - |
| 22.03.2024 | 79,41 | 79,41 | 77,03 | 77,29 | -2,41% | - |
| 21.03.2024 | 77,86 | 79,57 | 77,82 | 79,20 | 1,60% | - |
| 20.03.2024 | 75,49 | 78,21 | 75,26 | 77,95 | 2,84% | - |
| 19.03.2024 | 74,99 | 76,76 | 74,99 | 75,80 | 0,79% | - |
| 18.03.2024 | 75,92 | 76,01 | 75,20 | 75,20 | -0,53% | - |
| 15.03.2024 | 75,64 | 76,35 | 75,45 | 75,61 | 0,11% | - |
| 14.03.2024 | 74,67 | 76,27 | 74,12 | 75,52 | 1,35% | - |
| 13.03.2024 | 74,63 | 75,25 | 73,83 | 74,52 | 0,09% | - |
| 12.03.2024 | 75,03 | 75,40 | 73,83 | 74,45 | -0,27% | - |
| 11.03.2024 | 74,66 | 74,96 | 74,04 | 74,65 | -0,43% | - |
| 08.03.2024 | 75,02 | 76,30 | 74,28 | 74,97 | -0,03% | - |
| 07.03.2024 | 75,38 | 75,90 | 74,51 | 74,99 | 0,05% | - |
| 06.03.2024 | 74,56 | 76,89 | 73,87 | 74,96 | -0,09% | - |
| 05.03.2024 | 74,32 | 75,09 | 73,80 | 75,03 | 0,59% | - |
| 04.03.2024 | 75,21 | 75,24 | 74,21 | 74,59 | -0,42% | - |
| 01.03.2024 | 75,05 | 75,05 | 73,40 | 74,90 | -0,01% | - |
| 29.02.2024 | 75,16 | 76,48 | 74,31 | 74,91 | 0,77% | - |
| 28.02.2024 | 75,26 | 76,09 | 74,16 | 74,33 | -2,01% | - |
| 27.02.2024 | 75,78 | 76,47 | 75,20 | 75,86 | 1,21% | - |
| 26.02.2024 | 74,79 | 75,57 | 74,13 | 74,95 | 0,15% | - |
| 23.02.2024 | 76,31 | 76,49 | 74,75 | 74,84 | -1,83% | - |
| 22.02.2024 | 77,06 | 77,46 | 75,57 | 76,23 | 0,14% | - |
| 21.02.2024 | 78,32 | 78,32 | 75,36 | 76,13 | -0,80% | - |
| 20.02.2024 | 76,72 | 77,49 | 76,19 | 76,74 | -0,39% | - |
| 16.02.2024 | 79,96 | 79,96 | 76,82 | 77,05 | -3,21% | - |
| 15.02.2024 | 79,49 | 80,75 | 78,03 | 79,60 | 2,68% | - |
| 14.02.2024 | 77,49 | 77,63 | 75,43 | 77,52 | 1,31% | - |
| 13.02.2024 | 77,72 | 78,86 | 75,78 | 76,52 | -5,77% | - |
| 12.02.2024 | 77,51 | 81,95 | 77,51 | 81,20 | 1,88% | - |
| 09.02.2024 | 77,43 | 79,70 | 77,06 | 79,70 | 3,29% | - |
| 08.02.2024 | 74,59 | 77,66 | 74,44 | 77,16 | 3,67% | - |
| 07.02.2024 | 72,21 | 74,46 | 71,41 | 74,43 | 3,28% | - |
| 06.02.2024 | 71,37 | 72,64 | 71,22 | 72,07 | 1,00% | - |
| 05.02.2024 | 70,61 | 71,55 | 69,54 | 71,36 | 0,55% | - |
| 02.02.2024 | 69,41 | 71,35 | 68,27 | 70,97 | 1,79% | - |
| 01.02.2024 | 71,09 | 71,56 | 67,03 | 69,72 | -1,42% | - |
| 31.01.2024 | 73,37 | 73,40 | 70,64 | 70,72 | -3,85% | - |
| 30.01.2024 | 73,34 | 73,87 | 72,44 | 73,55 | 0,29% | - |
| 29.01.2024 | 73,25 | 73,66 | 72,07 | 73,34 | 0,10% | - |
| 26.01.2024 | 74,30 | 74,33 | 73,02 | 73,27 | -0,72% | - |
| 25.01.2024 | 74,72 | 74,98 | 73,57 | 73,80 | -0,56% | - |
| 24.01.2024 | 77,34 | 77,34 | 72,82 | 74,22 | -3,61% | - |
| 23.01.2024 | 79,49 | 79,49 | 77,00 | 77,00 | -1,69% | - |
| 22.01.2024 | 76,80 | 78,46 | 75,80 | 78,32 | 4,29% | - |
| 19.01.2024 | 77,22 | 77,22 | 73,58 | 75,10 | 1,55% | - |
| 18.01.2024 | 75,04 | 75,04 | 73,11 | 73,95 | 0,46% | - |
| 17.01.2024 | 73,92 | 74,02 | 72,57 | 73,62 | -0,09% | - |
| 16.01.2024 | 76,18 | 76,18 | 73,15 | 73,69 | -1,78% | - |
| 12.01.2024 | 76,81 | 77,39 | 74,38 | 75,02 | -1,77% | - |
| 11.01.2024 | 77,27 | 77,27 | 74,99 | 76,38 | 0,11% | - |
| 10.01.2024 | 75,73 | 76,40 | 75,50 | 76,29 | 0,23% | - |
| 09.01.2024 | 75,19 | 76,57 | 74,25 | 76,12 | 1,28% | - |
| 08.01.2024 | 75,52 | 75,59 | 74,30 | 75,15 | 0,76% | - |
| 05.01.2024 | 75,77 | 76,56 | 74,57 | 74,59 | -1,18% | - |
| 04.01.2024 | 76,48 | 76,48 | 75,04 | 75,48 | 0,05% | - |
| 03.01.2024 | 78,08 | 78,75 | 75,20 | 75,44 | -4,85% | - |
| 02.01.2024 | 80,00 | 80,12 | 78,68 | 79,28 | -1,76% | - |
| 28.12.2023 | 80,23 | 80,74 | 79,40 | 80,71 | 0,85% | - |
| 27.12.2023 | 79,68 | 80,09 | 79,20 | 80,02 | 2,14% | - |
| 22.12.2023 | 78,30 | 79,54 | 77,98 | 78,35 | 0,28% | - |
| 21.12.2023 | 77,15 | 78,20 | 76,57 | 78,13 | 2,08% | - |
| 20.12.2023 | 78,34 | 78,79 | 76,42 | 76,53 | -1,29% | - |
| 19.12.2023 | 77,95 | 78,87 | 77,27 | 77,53 | 0,47% | - |
| 18.12.2023 | 78,63 | 78,63 | 75,80 | 77,17 | 0,92% | - |
| 15.12.2023 | 78,16 | 78,22 | 76,01 | 76,47 | -1,90% | - |
| 14.12.2023 | 75,98 | 78,19 | 75,53 | 77,95 | 4,54% | - |
| 13.12.2023 | 72,24 | 74,59 | 70,14 | 74,57 | 3,37% | - |
| 12.12.2023 | 73,32 | 73,32 | 71,59 | 72,14 | 0,53% | - |
| 11.12.2023 | 73,41 | 73,41 | 71,56 | 71,76 | -0,82% | - |
| 08.12.2023 | 73,51 | 73,51 | 71,65 | 72,35 | -0,11% | - |
| 07.12.2023 | 72,27 | 73,31 | 71,74 | 72,43 | 1,18% | - |
| 06.12.2023 | 71,01 | 73,43 | 71,01 | 71,59 | 1,23% | - |
| 05.12.2023 | 69,77 | 71,27 | 69,70 | 70,71 | 0,27% | - |
| 04.12.2023 | 70,21 | 71,60 | 69,52 | 70,53 | -0,33% | - |
| 01.12.2023 | 67,38 | 70,93 | 67,27 | 70,76 | 4,74% | - |
| 30.11.2023 | 68,23 | 68,97 | 67,53 | 67,56 | -0,86% | - |
| 29.11.2023 | 67,66 | 68,48 | 67,46 | 68,15 | 1,16% | - |