13,450$
0,98%
Echtzeit-Aktienkurs Triumph Group Inc.
Bid:
Ask:
Aktienkurse zur Triumph Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 491.683,00 |
| 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% | 688.015,00 |
| 17.04.2024 | 13,68 | 13,68 | 12,99 | 13,01 | -4,27% | 636.703,00 |
| 16.04.2024 | 13,61 | 13,76 | 13,30 | 13,59 | -0,51% | 508.347,00 |
| 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% | 459.086,00 |
| 10.04.2024 | 13,80 | 14,07 | 13,52 | 13,72 | -2,97% | 779.799,00 |
| 09.04.2024 | 14,27 | 14,36 | 13,84 | 14,14 | -0,35% | 432.514,00 |
| 08.04.2024 | 14,52 | 14,60 | 14,18 | 14,19 | -1,53% | 323.490,00 |
| 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% | 441.096,00 |
| 03.04.2024 | 14,28 | 14,63 | 14,28 | 14,47 | 0,63% | 356.255,00 |
| 02.04.2024 | 14,51 | 14,55 | 14,24 | 14,38 | -1,84% | 452.266,00 |
| 01.04.2024 | 15,05 | 15,08 | 14,62 | 14,65 | -2,59% | 400.510,00 |
| 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% | 522.392,00 |
| 26.03.2024 | 14,52 | 14,52 | 14,16 | 14,22 | -1,59% | 521.772,00 |
| 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% | 546.330,00 |
| 20.03.2024 | 13,45 | 14,38 | 13,45 | 14,36 | 9,70% | 1.299.512,00 |
| 19.03.2024 | 13,07 | 13,26 | 13,06 | 13,09 | -0,23% | 494.402,00 |
| 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% | 463.539,00 |
| 12.03.2024 | 13,83 | 13,91 | 13,63 | 13,72 | -2,00% | 759.088,00 |
| 11.03.2024 | 14,45 | 14,45 | 13,77 | 14,00 | -4,50% | 731.196,00 |
| 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% | 1.466.976,00 |
| 06.03.2024 | 14,25 | 14,92 | 14,06 | 14,91 | 5,52% | 740.362,00 |
| 05.03.2024 | 14,17 | 14,41 | 14,09 | 14,13 | -0,42% | 531.939,00 |
| 04.03.2024 | 14,25 | 14,37 | 14,00 | 14,19 | -0,07% | 577.199,00 |
| 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% | 1.435.869,00 |
| 28.02.2024 | 14,51 | 14,61 | 14,06 | 14,07 | -3,63% | 764.510,00 |
| 27.02.2024 | 14,84 | 14,92 | 14,55 | 14,60 | -0,75% | 777.963,00 |
| 26.02.2024 | 14,59 | 14,76 | 14,53 | 14,71 | 0,89% | 577.903,00 |
| 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% | 613.474,00 |
| 21.02.2024 | 14,51 | 14,74 | 14,41 | 14,50 | -0,41% | 534.655,00 |
| 20.02.2024 | 14,61 | 14,83 | 14,50 | 14,56 | -0,75% | 783.597,00 |
| 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% | 1.134.512,00 |
| 14.02.2024 | 14,98 | 15,01 | 14,36 | 14,49 | -1,23% | 970.711,00 |
| 13.02.2024 | 14,51 | 14,70 | 14,35 | 14,67 | -1,94% | 1.139.826,00 |
| 12.02.2024 | 14,47 | 15,11 | 14,47 | 14,96 | 1,42% | 1.209.789,00 |
| 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% | 2.088.408,00 |
| 07.02.2024 | 14,63 | 14,95 | 13,20 | 13,64 | -17,03% | 4.290.780,00 |
| 06.02.2024 | 16,46 | 16,72 | 16,05 | 16,44 | 0,18% | 1.292.299,00 |
| 05.02.2024 | 16,23 | 16,78 | 16,02 | 16,41 | -0,55% | 1.018.322,00 |
| 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% | 816.953,00 |
| 31.01.2024 | 15,64 | 16,89 | 15,64 | 16,20 | 3,51% | 1.899.075,00 |
| 30.01.2024 | 15,83 | 15,94 | 15,51 | 15,65 | -1,88% | 721.313,00 |
| 29.01.2024 | 15,87 | 15,95 | 15,50 | 15,95 | 0,76% | 528.580,00 |
| 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% | 966.194,00 |
| 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% | 513.216,00 |
| 22.01.2024 | 15,58 | 15,70 | 15,43 | 15,63 | 0,84% | 569.943,00 |
| 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% | 578.046,00 |
| 16.01.2024 | 15,77 | 16,09 | 14,96 | 15,15 | -0,79% | 887.613,00 |
| 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% | 560.092,00 |
| 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% | 590.151,00 |
| 08.01.2024 | 14,98 | 15,72 | 14,82 | 15,51 | -0,96% | 905.125,00 |
| 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% | 591.345,00 |
| 03.01.2024 | 15,81 | 15,98 | 15,42 | 15,43 | -4,16% | 781.777,00 |
| 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% | 638.400,00 |
| 27.12.2023 | 16,92 | 17,11 | 16,78 | 16,92 | 0,00% | 781.486,00 |
| 26.12.2023 | 16,86 | 17,27 | 16,60 | 16,92 | 0,42% | 806.442,00 |
| 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% | 5.059.454,00 |
| 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% | 587.893,00 |
| 18.12.2023 | 12,21 | 12,53 | 12,06 | 12,13 | 0,92% | 1.129.643,00 |
| 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% | 1.103.715,00 |
| 13.12.2023 | 11,70 | 11,88 | 11,39 | 11,80 | 0,60% | 925.116,00 |
| 12.12.2023 | 11,64 | 11,78 | 11,51 | 11,73 | 1,30% | 824.548,00 |
| 11.12.2023 | 11,33 | 11,67 | 11,23 | 11,58 | 0,61% | 679.245,00 |
| 08.12.2023 | 11,33 | 11,67 | 11,33 | 11,51 | 1,41% | 635.206,00 |
| 07.12.2023 | 11,55 | 11,57 | 11,19 | 11,35 | -1,56% | 759.759,00 |
| 06.12.2023 | 11,49 | 11,63 | 11,38 | 11,53 | 1,05% | 611.854,00 |
| 05.12.2023 | 11,60 | 11,66 | 11,29 | 11,41 | -2,23% | 639.621,00 |
| 04.12.2023 | 11,37 | 11,83 | 11,30 | 11,67 | 2,01% | 905.266,00 |
| 01.12.2023 | 11,02 | 11,47 | 10,81 | 11,44 | 2,23% | 820.604,00 |
| 30.11.2023 | 10,85 | 11,41 | 10,72 | 11,19 | 4,00% | 1.039.481,00 |