77,050$
0,61%
Echtzeit-Aktienkurs Triumph Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Triumph Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 76,35 | 76,82 | 76,34 | 76,68 | 0,13% | 7.753,00 |
| 16.05.2024 | 76,27 | 77,18 | 76,12 | 76,58 | -0,23% | 27.651,00 |
| 15.05.2024 | 76,19 | 76,77 | 75,73 | 76,76 | 1,83% | 13.452,00 |
| 14.05.2024 | 74,62 | 75,45 | 74,11 | 75,38 | 1,84% | 29.069,00 |
| 13.05.2024 | 74,14 | 74,24 | 73,62 | 74,02 | 0,41% | 14.429,00 |
| 10.05.2024 | 74,79 | 74,80 | 73,57 | 73,72 | -1,30% | 26.336,00 |
| 09.05.2024 | 73,68 | 75,33 | 73,68 | 74,69 | 1,54% | 31.223,00 |
| 08.05.2024 | 72,81 | 73,56 | 72,58 | 73,56 | 0,11% | 33.539,00 |
| 07.05.2024 | 73,52 | 73,84 | 72,94 | 73,48 | 0,70% | 24.866,00 |
| 06.05.2024 | 72,44 | 73,91 | 72,39 | 72,97 | 1,45% | 11.415,00 |
| 03.05.2024 | 72,46 | 72,69 | 71,69 | 71,93 | -0,14% | 39.261,00 |
| 02.05.2024 | 72,80 | 72,80 | 71,68 | 72,03 | 0,14% | 36.514,00 |
| 01.05.2024 | 70,66 | 73,18 | 69,43 | 71,93 | 2,12% | 29.144,00 |
| 30.04.2024 | 70,75 | 71,00 | 70,14 | 70,44 | -0,77% | 41.253,00 |
| 29.04.2024 | 70,83 | 71,63 | 70,80 | 70,99 | -0,24% | 26.080,00 |
| 26.04.2024 | 70,86 | 71,44 | 70,84 | 71,16 | 0,75% | 16.536,00 |
| 25.04.2024 | 68,92 | 70,64 | 68,54 | 70,63 | -0,06% | 25.526,00 |
| 24.04.2024 | 70,48 | 70,95 | 70,15 | 70,67 | -0,16% | 27.234,00 |
| 23.04.2024 | 70,00 | 71,19 | 70,00 | 70,78 | 1,97% | 45.582,00 |
| 22.04.2024 | 67,24 | 69,48 | 67,24 | 69,41 | 0,78% | 30.375,00 |
| 19.04.2024 | 67,54 | 69,49 | 67,54 | 68,87 | 1,13% | 56.484,00 |
| 18.04.2024 | 70,00 | 70,00 | 66,88 | 68,10 | -8,25% | 206.214,00 |
| 17.04.2024 | 75,31 | 75,99 | 74,09 | 74,22 | -1,59% | 52.845,00 |
| 16.04.2024 | 76,04 | 76,04 | 74,79 | 75,42 | -0,30% | 20.990,00 |
| 15.04.2024 | 76,47 | 76,47 | 74,69 | 75,65 | -0,13% | 33.483,00 |
| 12.04.2024 | 76,10 | 77,00 | 74,85 | 75,75 | -1,79% | 28.093,00 |
| 11.04.2024 | 76,70 | 77,60 | 76,02 | 77,13 | 0,18% | 27.292,00 |
| 10.04.2024 | 76,62 | 77,19 | 76,28 | 76,99 | -2,56% | 68.306,00 |
| 09.04.2024 | 78,73 | 79,43 | 78,22 | 79,01 | 1,58% | 22.840,00 |
| 08.04.2024 | 77,40 | 78,68 | 77,40 | 77,78 | 0,75% | 12.446,00 |
| 05.04.2024 | 77,19 | 77,44 | 76,28 | 77,20 | 0,80% | 21.293,00 |
| 04.04.2024 | 77,04 | 77,91 | 76,33 | 76,59 | 0,79% | 29.115,00 |
| 03.04.2024 | 75,69 | 76,64 | 75,69 | 75,99 | -0,12% | 14.888,00 |
| 02.04.2024 | 76,01 | 76,40 | 75,55 | 76,08 | -1,90% | 32.551,00 |
| 01.04.2024 | 78,10 | 78,36 | 77,03 | 77,55 | -2,06% | 16.107,00 |
| 28.03.2024 | 79,39 | 79,67 | 78,91 | 79,18 | -0,28% | 18.338,00 |
| 27.03.2024 | 76,76 | 79,40 | 76,18 | 79,40 | 5,42% | 23.478,00 |
| 26.03.2024 | 77,47 | 77,64 | 75,25 | 75,32 | -2,16% | 27.475,00 |
| 25.03.2024 | 77,38 | 77,45 | 76,75 | 76,98 | -0,25% | 19.907,00 |
| 22.03.2024 | 78,95 | 79,00 | 76,87 | 77,17 | -2,59% | 150.097,00 |
| 21.03.2024 | 78,47 | 79,71 | 77,59 | 79,22 | 1,67% | 112.681,00 |
| 20.03.2024 | 75,31 | 78,35 | 75,15 | 77,92 | 2,97% | 71.688,00 |
| 19.03.2024 | 74,81 | 76,99 | 74,50 | 75,67 | 0,87% | 114.696,00 |
| 18.03.2024 | 75,85 | 76,44 | 75,00 | 75,02 | -0,68% | 247.763,00 |
| 15.03.2024 | 75,13 | 76,54 | 75,01 | 75,53 | -0,07% | 76.711,00 |
| 14.03.2024 | 74,23 | 76,21 | 73,89 | 75,58 | 1,38% | 202.438,00 |
| 13.03.2024 | 74,23 | 75,25 | 73,54 | 74,55 | 0,15% | 34.911,00 |
| 12.03.2024 | 74,36 | 75,32 | 73,56 | 74,44 | -0,29% | 89.362,00 |
| 11.03.2024 | 74,75 | 75,25 | 73,50 | 74,66 | -0,32% | 69.870,00 |
| 08.03.2024 | 75,38 | 76,59 | 74,39 | 74,90 | -0,25% | 91.080,00 |
| 07.03.2024 | 75,25 | 76,53 | 74,66 | 75,09 | 0,11% | 46.916,00 |
| 06.03.2024 | 75,25 | 76,85 | 73,74 | 75,01 | 0,09% | 58.517,00 |
| 05.03.2024 | 73,73 | 75,09 | 73,57 | 74,94 | -0,15% | 130.392,00 |
| 04.03.2024 | 74,76 | 75,50 | 73,77 | 75,05 | -0,06% | 92.574,00 |
| 01.03.2024 | 75,42 | 75,42 | 73,02 | 75,10 | 0,21% | 48.481,00 |
| 29.02.2024 | 72,94 | 76,73 | 72,94 | 74,94 | 0,78% | 35.845,00 |
| 28.02.2024 | 75,40 | 76,91 | 73,89 | 74,36 | -2,05% | 44.667,00 |
| 27.02.2024 | 75,53 | 76,50 | 74,91 | 75,92 | 1,29% | 33.264,00 |
| 26.02.2024 | 74,46 | 75,47 | 74,01 | 74,95 | 0,19% | 46.836,00 |
| 23.02.2024 | 76,31 | 76,52 | 74,45 | 74,81 | -2,02% | 66.844,00 |
| 22.02.2024 | 76,02 | 77,69 | 75,44 | 76,36 | 0,28% | 51.626,00 |
| 21.02.2024 | 76,63 | 77,22 | 75,35 | 76,15 | -0,71% | 42.092,00 |
| 20.02.2024 | 76,11 | 77,63 | 76,02 | 76,69 | -0,48% | 57.883,00 |
| 16.02.2024 | 78,83 | 79,13 | 76,56 | 77,06 | -3,03% | 91.705,00 |
| 15.02.2024 | 77,90 | 80,89 | 77,86 | 79,47 | 2,37% | 64.945,00 |
| 14.02.2024 | 77,40 | 79,50 | 75,57 | 77,63 | 1,19% | 61.404,00 |
| 13.02.2024 | 77,97 | 79,39 | 75,70 | 76,72 | -5,29% | 92.509,00 |
| 12.02.2024 | 78,55 | 82,22 | 75,50 | 81,01 | 1,45% | 104.499,00 |
| 09.02.2024 | 77,77 | 79,89 | 77,03 | 79,85 | 3,48% | 108.063,00 |
| 08.02.2024 | 74,61 | 77,63 | 74,48 | 77,17 | 3,77% | 102.271,00 |
| 07.02.2024 | 72,34 | 74,45 | 71,41 | 74,37 | 2,90% | 117.516,00 |
| 06.02.2024 | 71,42 | 72,57 | 71,36 | 72,27 | 1,53% | 67.504,00 |
| 05.02.2024 | 70,11 | 71,73 | 69,23 | 71,18 | 0,21% | 81.065,00 |
| 02.02.2024 | 68,38 | 71,20 | 67,86 | 71,03 | 1,95% | 79.201,00 |
| 01.02.2024 | 70,91 | 71,50 | 66,92 | 69,67 | -1,54% | 65.332,00 |
| 31.01.2024 | 72,75 | 74,13 | 70,73 | 70,76 | -3,86% | 60.104,00 |
| 30.01.2024 | 73,19 | 73,92 | 72,62 | 73,60 | 0,38% | 31.669,00 |
| 29.01.2024 | 72,74 | 74,20 | 71,81 | 73,33 | 0,20% | 124.052,00 |
| 26.01.2024 | 74,15 | 74,60 | 72,78 | 73,18 | -1,19% | 121.509,00 |
| 25.01.2024 | 75,05 | 75,10 | 73,68 | 74,06 | -0,04% | 67.577,00 |
| 24.01.2024 | 73,88 | 76,71 | 72,38 | 74,09 | -3,66% | 115.054,00 |
| 23.01.2024 | 79,32 | 79,64 | 76,80 | 76,91 | -1,86% | 86.356,00 |
| 22.01.2024 | 76,11 | 78,55 | 76,06 | 78,36 | 3,80% | 57.086,00 |
| 19.01.2024 | 74,38 | 75,86 | 73,40 | 75,49 | 2,25% | 42.971,00 |
| 18.01.2024 | 73,69 | 74,57 | 73,04 | 73,83 | 0,15% | 29.282,00 |
| 17.01.2024 | 72,84 | 73,91 | 72,41 | 73,72 | -0,07% | 31.554,00 |
| 16.01.2024 | 76,00 | 76,11 | 72,95 | 73,77 | -1,65% | 47.332,00 |
| 12.01.2024 | 76,60 | 79,71 | 74,55 | 75,01 | -1,92% | 55.093,00 |
| 11.01.2024 | 76,40 | 77,65 | 74,75 | 76,48 | -0,08% | 63.076,00 |
| 10.01.2024 | 75,78 | 76,97 | 74,74 | 76,54 | 0,67% | 88.350,00 |
| 09.01.2024 | 74,40 | 76,55 | 74,00 | 76,03 | 1,18% | 92.228,00 |
| 08.01.2024 | 74,32 | 75,39 | 74,03 | 75,15 | 0,88% | 28.545,00 |
| 05.01.2024 | 74,77 | 76,53 | 74,45 | 74,49 | -1,34% | 36.431,00 |
| 04.01.2024 | 75,59 | 77,59 | 74,59 | 75,50 | 0,01% | 65.707,00 |
| 03.01.2024 | 78,61 | 78,91 | 75,16 | 75,49 | -4,77% | 99.526,00 |
| 02.01.2024 | 79,50 | 80,34 | 78,66 | 79,27 | -1,10% | 63.930,00 |
| 29.12.2023 | 80,60 | 81,64 | 79,48 | 80,15 | -0,71% | 86.960,00 |
| 28.12.2023 | 79,68 | 80,83 | 79,66 | 80,73 | 0,70% | 36.359,00 |
| 27.12.2023 | 80,00 | 80,35 | 78,93 | 80,16 | 0,48% | 102.467,00 |
| 26.12.2023 | 78,89 | 79,88 | 77,79 | 79,78 | 1,81% | 70.794,00 |