14,995$
1,11%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,80 | 15,12 | 14,72 | 15,00 | 1,15% | 1.208.827,00 |
| 13.10.2025 | 14,54 | 14,84 | 14,50 | 14,83 | 2,70% | 929.649,00 |
| 10.10.2025 | 14,65 | 14,78 | 14,40 | 14,44 | -1,50% | 1.240.061,00 |
| 09.10.2025 | 14,81 | 14,87 | 14,58 | 14,66 | -0,74% | 975.039,00 |
| 08.10.2025 | 14,75 | 14,92 | 14,73 | 14,77 | 0,20% | 739.115,00 |
| 07.10.2025 | 15,05 | 15,07 | 14,62 | 14,74 | -2,09% | 1.550.708,00 |
| 06.10.2025 | 15,27 | 15,42 | 15,04 | 15,06 | -1,28% | 845.644,00 |
| 03.10.2025 | 15,54 | 15,57 | 15,22 | 15,25 | -1,99% | 141.174,00 |
| 02.10.2025 | 15,18 | 15,63 | 15,13 | 15,56 | 2,37% | 815.178,00 |
| 01.10.2025 | 15,35 | 15,42 | 15,05 | 15,20 | -1,81% | 1.047.138,00 |
| 30.09.2025 | 15,35 | 15,55 | 15,23 | 15,48 | -2,40% | 1.186.880,00 |
| 29.09.2025 | 16,15 | 16,20 | 15,73 | 15,86 | -1,18% | 1.391.581,00 |
| 26.09.2025 | 16,13 | 16,20 | 15,96 | 16,05 | -0,37% | 1.049.882,00 |
| 25.09.2025 | 15,75 | 16,12 | 15,68 | 16,11 | 1,96% | 975.321,00 |
| 24.09.2025 | 16,17 | 16,23 | 15,73 | 15,80 | -2,11% | 1.071.165,00 |
| 23.09.2025 | 16,22 | 16,32 | 16,13 | 16,14 | -0,37% | 669.668,00 |
| 22.09.2025 | 16,50 | 16,50 | 16,12 | 16,20 | -1,64% | 1.062.780,00 |
| 19.09.2025 | 16,34 | 16,49 | 16,30 | 16,47 | 1,26% | 1.330.944,00 |
| 18.09.2025 | 16,20 | 16,28 | 16,00 | 16,27 | 1,15% | 2.700.589,00 |
| 17.09.2025 | 16,08 | 16,26 | 16,07 | 16,08 | 0,12% | 692.095,00 |
| 16.09.2025 | 16,06 | 16,09 | 15,96 | 16,06 | 0,25% | 688.962,00 |
| 15.09.2025 | 16,16 | 16,21 | 16,01 | 16,02 | -0,56% | 708.111,00 |
| 12.09.2025 | 16,06 | 16,15 | 16,06 | 16,11 | -0,06% | 388.389,00 |
| 11.09.2025 | 16,23 | 16,25 | 16,04 | 16,12 | 0,06% | 665.416,00 |
| 10.09.2025 | 16,19 | 16,25 | 16,09 | 16,11 | -0,56% | 457.981,00 |
| 09.09.2025 | 16,25 | 16,32 | 16,16 | 16,20 | -0,25% | 485.065,00 |
| 08.09.2025 | 16,26 | 16,29 | 16,08 | 16,24 | 0,06% | 570.014,00 |
| 05.09.2025 | 16,31 | 16,31 | 16,16 | 16,23 | 0,25% | 544.903,00 |
| 04.09.2025 | 16,23 | 16,23 | 16,10 | 16,19 | 0,06% | 552.908,00 |
| 03.09.2025 | 16,25 | 16,25 | 16,14 | 16,18 | -0,25% | 431.874,00 |
| 02.09.2025 | 16,13 | 16,32 | 16,07 | 16,22 | 0,12% | 564.803,00 |
| 29.08.2025 | 16,13 | 16,26 | 16,13 | 16,20 | 0,37% | 734.117,00 |
| 28.08.2025 | 16,03 | 16,16 | 15,98 | 16,14 | 0,69% | 464.745,00 |
| 27.08.2025 | 15,95 | 16,12 | 15,90 | 16,03 | 0,38% | 480.297,00 |
| 26.08.2025 | 15,73 | 15,97 | 15,68 | 15,97 | 1,14% | 436.771,00 |
| 25.08.2025 | 15,85 | 15,88 | 15,77 | 15,79 | -0,13% | 517.821,00 |
| 22.08.2025 | 15,76 | 15,94 | 15,76 | 15,81 | 0,25% | 529.343,00 |
| 21.08.2025 | 15,79 | 15,86 | 15,73 | 15,77 | -0,38% | 474.977,00 |
| 20.08.2025 | 15,89 | 15,93 | 15,65 | 15,83 | -0,50% | 698.639,00 |
| 19.08.2025 | 15,95 | 16,03 | 15,85 | 15,91 | -0,06% | 507.795,00 |
| 18.08.2025 | 15,98 | 16,00 | 15,88 | 15,92 | -0,19% | 753.986,00 |
| 15.08.2025 | 16,10 | 16,17 | 15,94 | 15,95 | -0,96% | 513.321,00 |
| 14.08.2025 | 16,03 | 16,20 | 15,84 | 16,11 | -0,09% | 612.089,00 |
| 13.08.2025 | 15,96 | 16,17 | 15,89 | 16,12 | 1,58% | 1.009.866,00 |
| 12.08.2025 | 15,80 | 15,91 | 15,69 | 15,87 | 0,70% | 770.637,00 |
| 11.08.2025 | 15,85 | 15,87 | 15,63 | 15,76 | -0,38% | 789.773,00 |
| 08.08.2025 | 15,61 | 15,86 | 15,54 | 15,82 | 2,20% | 1.059.790,00 |
| 07.08.2025 | 15,40 | 15,54 | 15,33 | 15,48 | 0,98% | 712.748,00 |
| 06.08.2025 | 15,54 | 15,67 | 15,16 | 15,33 | 1,39% | 1.220.265,00 |
| 05.08.2025 | 15,02 | 15,18 | 14,93 | 15,12 | 1,14% | 490.060,00 |
| 04.08.2025 | 14,96 | 15,01 | 14,89 | 14,95 | 0,27% | 460.963,00 |
| 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 |