14,910$
-0,53%
Echtzeit-Aktienkurs TRINITY CAP INC. DL -,001
Bid:
Ask:
Aktienkurse zur TRINITY CAP INC. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 14,90 | 14,99 | 14,72 | 14,91 | -0,57% | 796.867,00 |
| 31.07.2025 | 15,07 | 15,19 | 14,90 | 15,00 | 0,23% | 547.586,00 |
| 30.07.2025 | 14,92 | 15,09 | 14,89 | 14,96 | 0,44% | 663.210,00 |
| 29.07.2025 | 14,82 | 14,92 | 14,58 | 14,90 | 0,44% | 569.451,00 |
| 28.07.2025 | 15,10 | 15,12 | 14,79 | 14,83 | -1,59% | 558.843,00 |
| 25.07.2025 | 15,09 | 15,13 | 14,95 | 15,07 | 0,33% | 483.420,00 |
| 24.07.2025 | 15,05 | 15,14 | 15,01 | 15,02 | 0,00% | 450.486,00 |
| 23.07.2025 | 14,93 | 15,08 | 14,93 | 15,02 | 0,60% | 412.693,00 |
| 22.07.2025 | 14,85 | 14,96 | 14,80 | 14,93 | 0,67% | 431.972,00 |
| 21.07.2025 | 14,99 | 15,05 | 14,81 | 14,83 | -0,94% | 784.553,00 |
| 18.07.2025 | 15,05 | 15,12 | 14,90 | 14,97 | 0,00% | 532.694,00 |
| 17.07.2025 | 14,85 | 15,02 | 14,79 | 14,97 | 1,15% | 911.949,00 |
| 16.07.2025 | 14,60 | 14,81 | 14,55 | 14,80 | 1,93% | 1.488.402,00 |
| 15.07.2025 | 14,66 | 14,77 | 14,51 | 14,52 | -0,89% | 1.064.511,00 |
| 14.07.2025 | 14,40 | 14,70 | 14,37 | 14,65 | 1,67% | 1.407.012,00 |
| 11.07.2025 | 14,42 | 14,45 | 14,34 | 14,41 | -0,21% | 810.169,00 |
| 10.07.2025 | 14,17 | 14,55 | 14,17 | 14,44 | 1,98% | 1.327.846,00 |
| 09.07.2025 | 14,20 | 14,22 | 14,11 | 14,16 | 0,07% | 694.071,00 |
| 08.07.2025 | 14,18 | 14,24 | 14,12 | 14,15 | -0,14% | 527.143,00 |
| 07.07.2025 | 14,27 | 14,29 | 14,11 | 14,17 | -0,84% | 768.534,00 |
| 03.07.2025 | 14,20 | 14,32 | 14,20 | 14,29 | 0,67% | 496.125,00 |
| 02.07.2025 | 14,03 | 14,21 | 14,02 | 14,20 | 1,10% | 880.686,00 |
| 01.07.2025 | 14,00 | 14,10 | 13,97 | 14,04 | -0,28% | 613.089,00 |
| 30.06.2025 | 13,91 | 14,13 | 13,76 | 14,08 | -1,81% | 997.133,00 |
| 27.06.2025 | 14,53 | 14,56 | 14,25 | 14,34 | -1,24% | 1.457.255,00 |
| 26.06.2025 | 14,28 | 14,58 | 14,28 | 14,52 | 2,04% | 977.962,00 |
| 25.06.2025 | 14,42 | 14,42 | 14,17 | 14,23 | -1,04% | 831.068,00 |
| 24.06.2025 | 14,24 | 14,41 | 14,18 | 14,38 | 1,41% | 801.034,00 |
| 23.06.2025 | 14,30 | 14,30 | 14,02 | 14,18 | -0,63% | 962.762,00 |
| 20.06.2025 | 14,40 | 14,42 | 14,22 | 14,27 | -0,21% | 1.582.699,00 |
| 18.06.2025 | 14,38 | 14,43 | 14,18 | 14,30 | -0,21% | 1.001.790,00 |
| 17.06.2025 | 14,35 | 14,47 | 14,26 | 14,33 | -0,35% | 974.631,00 |
| 16.06.2025 | 14,54 | 14,62 | 14,35 | 14,38 | -0,48% | 810.269,00 |
| 13.06.2025 | 14,45 | 14,48 | 14,36 | 14,45 | -0,48% | 578.781,00 |
| 12.06.2025 | 14,57 | 14,62 | 14,45 | 14,52 | -0,34% | 555.278,00 |
| 11.06.2025 | 14,62 | 14,68 | 14,53 | 14,57 | -0,21% | 724.305,00 |
| 10.06.2025 | 14,67 | 14,77 | 14,55 | 14,60 | -0,34% | 667.582,00 |
| 09.06.2025 | 14,60 | 14,76 | 14,60 | 14,65 | 0,76% | 980.732,00 |
| 06.06.2025 | 14,57 | 14,59 | 14,39 | 14,54 | 1,01% | 906.741,00 |
| 05.06.2025 | 14,53 | 14,58 | 14,31 | 14,40 | -0,72% | 1.032.803,00 |
| 04.06.2025 | 14,56 | 14,77 | 14,49 | 14,50 | -0,48% | 543.761,00 |
| 03.06.2025 | 14,58 | 14,63 | 14,44 | 14,57 | 0,69% | 523.515,00 |
| 02.06.2025 | 14,56 | 14,56 | 14,42 | 14,47 | -0,62% | 325.307,00 |
| 30.05.2025 | 14,58 | 14,61 | 14,49 | 14,56 | -0,27% | 444.369,00 |
| 29.05.2025 | 14,70 | 14,70 | 14,57 | 14,60 | -0,21% | 373.726,00 |
| 28.05.2025 | 14,68 | 14,78 | 14,61 | 14,63 | -0,34% | 434.798,00 |
| 27.05.2025 | 14,65 | 14,73 | 14,56 | 14,68 | 1,45% | 421.975,00 |
| 23.05.2025 | 14,35 | 14,51 | 14,28 | 14,47 | 0,56% | 294.425,00 |
| 22.05.2025 | 14,47 | 14,50 | 14,36 | 14,39 | -0,76% | 528.233,00 |
| 21.05.2025 | 14,88 | 14,88 | 14,49 | 14,50 | -3,01% | 416.728,00 |
| 20.05.2025 | 14,94 | 14,99 | 14,89 | 14,95 | -0,20% | 411.781,00 |
| 19.05.2025 | 14,80 | 15,05 | 14,71 | 14,98 | 0,94% | 594.441,00 |
| 16.05.2025 | 14,81 | 14,86 | 14,71 | 14,84 | 0,78% | 594.841,00 |
| 15.05.2025 | 14,72 | 14,79 | 14,66 | 14,73 | -0,24% | 526.335,00 |
| 14.05.2025 | 14,89 | 14,91 | 14,63 | 14,76 | -0,34% | 492.970,00 |
| 13.05.2025 | 14,65 | 14,95 | 14,62 | 14,81 | 1,51% | 629.690,00 |
| 12.05.2025 | 14,50 | 14,73 | 14,39 | 14,59 | 2,39% | 509.818,00 |
| 09.05.2025 | 14,17 | 14,31 | 14,14 | 14,25 | 0,92% | 276.779,00 |
| 08.05.2025 | 14,20 | 14,20 | 13,86 | 14,12 | 2,10% | 542.178,00 |
| 07.05.2025 | 13,94 | 14,18 | 13,75 | 13,83 | -1,91% | 1.003.475,00 |
| 06.05.2025 | 14,10 | 14,20 | 13,97 | 14,10 | -0,28% | 470.744,00 |
| 05.05.2025 | 14,20 | 14,25 | 14,07 | 14,14 | -1,33% | 423.944,00 |
| 02.05.2025 | 14,25 | 14,41 | 14,20 | 14,33 | 0,70% | 503.902,00 |
| 01.05.2025 | 14,58 | 14,62 | 14,20 | 14,23 | -2,06% | 688.718,00 |
| 30.04.2025 | 14,60 | 14,62 | 14,28 | 14,53 | -1,16% | 577.622,00 |
| 29.04.2025 | 14,85 | 14,86 | 14,53 | 14,70 | -0,94% | 348.175,00 |
| 28.04.2025 | 14,83 | 15,02 | 14,76 | 14,84 | -0,13% | 322.922,00 |
| 25.04.2025 | 14,75 | 14,92 | 14,64 | 14,86 | 1,02% | 378.212,00 |
| 24.04.2025 | 14,51 | 14,81 | 14,46 | 14,71 | 1,38% | 265.125,00 |
| 23.04.2025 | 14,74 | 14,76 | 14,45 | 14,51 | 1,47% | 415.884,00 |
| 22.04.2025 | 14,19 | 14,37 | 14,16 | 14,30 | 2,07% | 309.730,00 |
| 21.04.2025 | 14,25 | 14,32 | 13,86 | 14,01 | -2,16% | 447.323,00 |
| 17.04.2025 | 14,15 | 14,40 | 14,08 | 14,32 | 1,34% | 384.021,00 |
| 16.04.2025 | 14,30 | 14,50 | 14,10 | 14,13 | -1,81% | 439.671,00 |
| 15.04.2025 | 14,08 | 14,48 | 14,08 | 14,39 | 1,70% | 657.469,00 |
| 14.04.2025 | 13,77 | 14,24 | 13,72 | 14,15 | 4,35% | 707.734,00 |
| 11.04.2025 | 13,85 | 13,93 | 13,35 | 13,56 | -2,02% | 797.090,00 |
| 10.04.2025 | 14,24 | 14,24 | 13,62 | 13,84 | -2,33% | 733.043,00 |
| 09.04.2025 | 13,52 | 14,40 | 13,18 | 14,17 | 4,73% | 1.389.875,00 |
| 08.04.2025 | 14,10 | 14,50 | 13,45 | 13,53 | -0,44% | 1.181.912,00 |
| 07.04.2025 | 13,74 | 14,00 | 12,50 | 13,59 | -4,97% | 1.944.877,00 |
| 04.04.2025 | 15,18 | 15,24 | 14,17 | 14,30 | -7,44% | 1.227.191,00 |
| 03.04.2025 | 15,21 | 15,58 | 15,17 | 15,45 | -0,45% | 679.943,00 |
| 02.04.2025 | 15,47 | 15,60 | 15,39 | 15,52 | 0,06% | 450.383,00 |
| 01.04.2025 | 15,16 | 15,66 | 15,07 | 15,51 | 2,31% | 633.169,00 |
| 31.03.2025 | 15,35 | 15,35 | 14,78 | 15,16 | -4,23% | 1.266.975,00 |
| 28.03.2025 | 16,11 | 16,18 | 15,75 | 15,83 | -1,43% | 792.306,00 |
| 27.03.2025 | 16,13 | 16,13 | 15,95 | 16,06 | -0,31% | 635.895,00 |
| 26.03.2025 | 16,16 | 16,19 | 16,04 | 16,11 | -0,28% | 475.274,00 |
| 25.03.2025 | 16,16 | 16,19 | 16,06 | 16,16 | 0,40% | 420.450,00 |
| 24.03.2025 | 16,22 | 16,23 | 16,02 | 16,09 | -0,31% | 542.957,00 |
| 21.03.2025 | 16,19 | 16,19 | 16,03 | 16,14 | -0,06% | 854.254,00 |
| 20.03.2025 | 16,02 | 16,17 | 15,96 | 16,15 | 1,19% | 550.881,00 |
| 19.03.2025 | 16,10 | 16,14 | 15,86 | 15,96 | -0,68% | 441.838,00 |
| 18.03.2025 | 16,05 | 16,11 | 15,97 | 16,07 | 0,06% | 400.986,00 |
| 17.03.2025 | 15,85 | 16,12 | 15,85 | 16,06 | 1,45% | 287.585,00 |
| 14.03.2025 | 15,71 | 15,83 | 15,66 | 15,83 | 1,74% | 398.697,00 |
| 13.03.2025 | 15,80 | 15,89 | 15,56 | 15,56 | -1,58% | 334.113,00 |
| 12.03.2025 | 15,90 | 15,93 | 15,70 | 15,81 | 0,64% | 383.310,00 |
| 11.03.2025 | 16,02 | 16,11 | 15,61 | 15,71 | -2,24% | 721.527,00 |