14,905$
-0,77%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 14,90 | 15,00 | 14,79 | 14,91 | -0,73% | 7.487,00 |
| 05.03.2026 | 15,11 | 15,31 | 14,94 | 15,02 | -0,60% | 7.487,00 |
| 04.03.2026 | 15,03 | 15,24 | 14,85 | 15,11 | 1,41% | 1.581.453,00 |
| 03.03.2026 | 14,70 | 14,99 | 14,66 | 14,90 | -0,07% | 1.640.471,00 |
| 02.03.2026 | 14,68 | 14,98 | 14,38 | 14,91 | 0,81% | 2.382.128,00 |
| 27.02.2026 | 15,08 | 15,18 | 14,78 | 14,79 | -2,70% | 2.047.716,00 |
| 26.02.2026 | 15,42 | 15,50 | 15,02 | 15,20 | -1,30% | 1.299.821,00 |
| 25.02.2026 | 15,22 | 15,44 | 15,04 | 15,40 | 2,53% | 1.210.579,00 |
| 24.02.2026 | 14,73 | 15,16 | 14,68 | 15,02 | 2,18% | 1.345.598,00 |
| 23.02.2026 | 14,98 | 15,17 | 14,59 | 14,70 | -1,80% | 2.347.611,00 |
| 20.02.2026 | 15,19 | 15,22 | 14,86 | 14,97 | -1,96% | 1.360.563,00 |
| 19.02.2026 | 15,52 | 15,52 | 15,11 | 15,27 | -1,80% | 1.000.697,00 |
| 18.02.2026 | 15,45 | 15,58 | 15,27 | 15,55 | 1,04% | 1.585.468,00 |
| 17.02.2026 | 15,42 | 15,48 | 15,21 | 15,39 | -0,13% | 1.234.206,00 |
| 13.02.2026 | 15,50 | 15,59 | 15,22 | 15,41 | -2,03% | 1.790.458,00 |
| 12.02.2026 | 15,93 | 16,03 | 15,56 | 15,73 | -0,57% | 1.667.500,00 |
| 11.02.2026 | 16,29 | 16,29 | 15,80 | 15,82 | -1,98% | 1.454.483,00 |
| 10.02.2026 | 16,17 | 16,32 | 16,02 | 16,14 | -0,12% | 1.477.081,00 |
| 09.02.2026 | 16,25 | 16,27 | 15,98 | 16,16 | -0,19% | 978.579,00 |
| 06.02.2026 | 16,02 | 16,21 | 15,81 | 16,19 | 1,31% | 1.172.239,00 |
| 05.02.2026 | 16,25 | 16,25 | 15,88 | 15,98 | -1,60% | 1.143.919,00 |
| 04.02.2026 | 16,48 | 16,61 | 15,93 | 16,24 | -1,16% | 1.624.721,00 |
| 03.02.2026 | 16,47 | 16,55 | 16,19 | 16,43 | 0,49% | 1.483.923,00 |
| 02.02.2026 | 16,83 | 16,83 | 16,16 | 16,35 | -2,85% | 2.696.749,00 |
| 30.01.2026 | 17,04 | 17,06 | 16,73 | 16,83 | -1,35% | 1.654.244,00 |
| 29.01.2026 | 17,06 | 17,20 | 16,91 | 17,06 | 0,53% | 1.416.288,00 |
| 28.01.2026 | 16,80 | 17,05 | 16,80 | 16,97 | 1,19% | 1.071.353,00 |
| 27.01.2026 | 16,48 | 16,79 | 16,44 | 16,77 | 2,32% | 962.678,00 |
| 26.01.2026 | 16,54 | 16,61 | 16,12 | 16,39 | -0,79% | 972.554,00 |
| 23.01.2026 | 16,71 | 16,73 | 16,41 | 16,52 | -1,20% | 1.123.800,00 |
| 22.01.2026 | 16,54 | 16,78 | 16,51 | 16,72 | 1,15% | 981.516,00 |
| 21.01.2026 | 16,15 | 16,53 | 16,15 | 16,53 | 2,67% | 735.353,00 |
| 20.01.2026 | 16,07 | 16,30 | 15,89 | 16,10 | -0,68% | 1.283.634,00 |
| 16.01.2026 | 16,24 | 16,34 | 16,05 | 16,21 | -0,31% | 1.376.219,00 |
| 15.01.2026 | 15,98 | 16,28 | 15,78 | 16,26 | 0,93% | 1.555.654,00 |
| 14.01.2026 | 15,84 | 16,21 | 15,78 | 16,11 | 1,90% | 1.540.759,00 |
| 13.01.2026 | 16,00 | 16,09 | 15,74 | 15,81 | -0,88% | 880.289,00 |
| 12.01.2026 | 15,81 | 15,98 | 15,71 | 15,95 | 0,89% | 972.471,00 |
| 09.01.2026 | 15,82 | 15,87 | 15,72 | 15,81 | 0,00% | 933.109,00 |
| 08.01.2026 | 15,38 | 15,85 | 15,36 | 15,81 | 3,00% | 1.149.405,00 |
| 07.01.2026 | 15,46 | 15,52 | 15,24 | 15,35 | -0,78% | 901.093,00 |
| 06.01.2026 | 15,39 | 15,47 | 15,16 | 15,47 | 0,78% | 1.079.611,00 |
| 05.01.2026 | 15,03 | 15,39 | 15,03 | 15,35 | 1,99% | 1.307.424,00 |