16,430$
-0,79%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 16,55 | 16,60 | 16,37 | 16,44 | -0,72% | 438.710,00 |
| 28.02.2025 | 16,28 | 16,61 | 16,26 | 16,56 | 2,03% | 531.594,00 |
| 27.02.2025 | 16,65 | 16,67 | 16,15 | 16,23 | -1,87% | 725.842,00 |
| 26.02.2025 | 16,00 | 16,82 | 15,96 | 16,54 | 5,08% | 1.189.476,00 |
| 25.02.2025 | 15,95 | 15,98 | 15,74 | 15,74 | -1,16% | 478.628,00 |
| 24.02.2025 | 15,89 | 15,98 | 15,66 | 15,93 | 0,60% | 435.869,00 |
| 21.02.2025 | 16,02 | 16,11 | 15,82 | 15,83 | -1,19% | 464.077,00 |
| 20.02.2025 | 16,26 | 16,26 | 16,01 | 16,02 | -1,17% | 489.645,00 |
| 19.02.2025 | 16,00 | 16,22 | 15,96 | 16,21 | 1,31% | 518.047,00 |
| 18.02.2025 | 15,93 | 16,00 | 15,84 | 16,00 | 0,95% | 755.411,00 |
| 14.02.2025 | 15,80 | 15,92 | 15,79 | 15,85 | 0,57% | 359.617,00 |
| 13.02.2025 | 15,87 | 15,96 | 15,71 | 15,76 | -0,32% | 524.703,00 |
| 12.02.2025 | 15,59 | 15,83 | 15,59 | 15,81 | 0,76% | 528.827,00 |
| 11.02.2025 | 15,91 | 15,92 | 15,67 | 15,69 | -1,26% | 404.695,00 |
| 10.02.2025 | 15,93 | 15,95 | 15,76 | 15,89 | -0,31% | 464.441,00 |
| 07.02.2025 | 16,01 | 16,04 | 15,85 | 15,94 | -0,44% | 318.300,00 |
| 06.02.2025 | 16,00 | 16,12 | 15,94 | 16,01 | 0,19% | 518.966,00 |
| 05.02.2025 | 15,68 | 16,00 | 15,55 | 15,98 | 3,23% | 1.144.692,00 |
| 04.02.2025 | 15,34 | 15,51 | 15,25 | 15,48 | 0,98% | 541.881,00 |
| 03.02.2025 | 15,00 | 15,35 | 15,00 | 15,33 | 0,20% | 513.499,00 |
| 31.01.2025 | 15,10 | 15,38 | 15,07 | 15,30 | 1,59% | 512.932,00 |
| 30.01.2025 | 14,99 | 15,07 | 14,96 | 15,06 | 0,87% | 460.684,00 |
| 29.01.2025 | 14,99 | 15,10 | 14,88 | 14,93 | -0,47% | 516.552,00 |
| 28.01.2025 | 14,97 | 15,05 | 14,95 | 15,00 | 0,27% | 560.814,00 |
| 27.01.2025 | 14,92 | 15,02 | 14,87 | 14,96 | 0,27% | 404.686,00 |
| 24.01.2025 | 14,87 | 14,97 | 14,87 | 14,92 | 0,00% | 322.022,00 |
| 23.01.2025 | 14,80 | 14,92 | 14,78 | 14,92 | 1,08% | 453.635,00 |
| 22.01.2025 | 14,70 | 14,79 | 14,69 | 14,76 | 0,07% | 442.336,00 |
| 21.01.2025 | 14,69 | 14,77 | 14,57 | 14,75 | 0,96% | 838.766,00 |
| 17.01.2025 | 14,70 | 14,73 | 14,58 | 14,61 | -0,61% | 478.830,00 |
| 16.01.2025 | 14,62 | 14,72 | 14,59 | 14,70 | 0,62% | 387.587,00 |
| 15.01.2025 | 14,57 | 14,63 | 14,47 | 14,61 | 1,04% | 622.171,00 |
| 14.01.2025 | 14,31 | 14,63 | 14,31 | 14,46 | 0,98% | 988.250,00 |
| 13.01.2025 | 14,20 | 14,32 | 14,15 | 14,32 | 0,42% | 540.733,00 |
| 10.01.2025 | 14,27 | 14,30 | 14,13 | 14,26 | -0,14% | 313.751,00 |
| 08.01.2025 | 14,54 | 14,54 | 14,23 | 14,28 | -1,52% | 460.639,00 |
| 07.01.2025 | 14,70 | 14,70 | 14,48 | 14,50 | -0,89% | 346.800,00 |
| 06.01.2025 | 14,75 | 14,78 | 14,53 | 14,63 | -0,48% | 535.156,00 |
| 03.01.2025 | 14,60 | 14,74 | 14,60 | 14,70 | 0,62% | 687.664,00 |
| 02.01.2025 | 14,50 | 14,68 | 14,49 | 14,61 | 0,97% | 798.348,00 |
| 31.12.2024 | 14,31 | 14,52 | 14,28 | 14,47 | -2,30% | 845.302,00 |
| 30.12.2024 | 14,82 | 14,86 | 14,65 | 14,81 | 0,14% | 989.959,00 |
| 27.12.2024 | 14,86 | 14,89 | 14,71 | 14,79 | -0,54% | 495.913,00 |
| 26.12.2024 | 14,75 | 14,87 | 14,73 | 14,87 | 0,47% | 652.405,00 |
| 24.12.2024 | 14,65 | 14,82 | 14,62 | 14,80 | 1,02% | 361.830,00 |
| 23.12.2024 | 14,55 | 14,66 | 14,46 | 14,65 | 1,03% | 410.671,00 |
| 20.12.2024 | 14,33 | 14,62 | 14,31 | 14,50 | 0,97% | 833.639,00 |
| 19.12.2024 | 14,40 | 14,47 | 14,26 | 14,36 | 0,42% | 457.804,00 |
| 18.12.2024 | 14,49 | 14,60 | 14,28 | 14,30 | -0,97% | 471.576,00 |
| 17.12.2024 | 14,50 | 14,50 | 14,36 | 14,44 | -0,62% | 456.438,00 |
| 16.12.2024 | 14,60 | 14,70 | 14,49 | 14,53 | -0,48% | 539.914,00 |
| 13.12.2024 | 14,50 | 14,63 | 14,42 | 14,60 | 1,67% | 635.896,00 |
| 12.12.2024 | 14,35 | 14,42 | 14,24 | 14,36 | 0,42% | 396.472,00 |
| 11.12.2024 | 14,45 | 14,48 | 14,28 | 14,30 | -0,28% | 453.398,00 |
| 10.12.2024 | 14,37 | 14,45 | 14,19 | 14,34 | -0,21% | 843.083,00 |
| 09.12.2024 | 14,30 | 14,40 | 14,24 | 14,37 | 0,49% | 1.305.758,00 |
| 06.12.2024 | 14,30 | 14,36 | 14,17 | 14,30 | 0,21% | 290.537,00 |
| 05.12.2024 | 14,45 | 14,49 | 14,22 | 14,27 | -0,90% | 550.700,00 |
| 04.12.2024 | 14,34 | 14,41 | 14,23 | 14,40 | 0,42% | 346.818,00 |
| 03.12.2024 | 14,44 | 14,48 | 14,33 | 14,34 | -0,69% | 322.574,00 |
| 02.12.2024 | 14,47 | 14,58 | 14,10 | 14,44 | -1,57% | 843.110,00 |
| 29.11.2024 | 14,48 | 14,72 | 14,46 | 14,67 | 1,31% | 554.936,00 |
| 27.11.2024 | 14,43 | 14,55 | 14,42 | 14,48 | 0,63% | 429.503,00 |
| 26.11.2024 | 14,24 | 14,43 | 14,24 | 14,39 | 0,98% | 532.105,00 |
| 25.11.2024 | 14,45 | 14,45 | 14,19 | 14,25 | -0,63% | 442.273,00 |
| 22.11.2024 | 14,30 | 14,37 | 14,28 | 14,34 | 0,63% | 309.141,00 |
| 21.11.2024 | 14,27 | 14,34 | 14,23 | 14,25 | 0,00% | 38.446,00 |
| 20.11.2024 | 14,31 | 14,37 | 14,23 | 14,25 | -0,35% | 396.572,00 |
| 19.11.2024 | 14,31 | 14,31 | 14,22 | 14,30 | -0,07% | 434.779,00 |
| 18.11.2024 | 14,20 | 14,35 | 14,17 | 14,31 | 0,85% | 444.650,00 |
| 15.11.2024 | 14,16 | 14,23 | 14,13 | 14,19 | 0,21% | 373.994,00 |
| 14.11.2024 | 14,20 | 14,21 | 14,04 | 14,16 | -0,28% | 376.977,00 |
| 13.11.2024 | 14,07 | 14,21 | 14,06 | 14,20 | 1,00% | 320.306,00 |
| 12.11.2024 | 14,23 | 14,23 | 14,00 | 14,06 | -1,41% | 296.111,00 |
| 11.11.2024 | 14,10 | 14,29 | 14,08 | 14,26 | 1,28% | 534.273,00 |
| 08.11.2024 | 13,90 | 14,12 | 13,81 | 14,08 | 3,30% | 719.794,00 |
| 07.11.2024 | 13,67 | 13,84 | 13,60 | 13,63 | -0,29% | 470.225,00 |
| 06.11.2024 | 13,66 | 13,69 | 13,34 | 13,67 | 2,24% | 561.290,00 |
| 05.11.2024 | 13,12 | 13,39 | 13,12 | 13,37 | 1,98% | 557.970,00 |
| 04.11.2024 | 13,46 | 13,46 | 13,05 | 13,11 | -1,80% | 923.995,00 |
| 01.11.2024 | 13,76 | 13,80 | 13,33 | 13,35 | -3,09% | 1.105.093,00 |
| 31.10.2024 | 13,60 | 13,87 | 13,60 | 13,78 | 1,29% | 449.601,00 |
| 30.10.2024 | 13,69 | 13,85 | 13,51 | 13,60 | 0,11% | 602.450,00 |
| 29.10.2024 | 13,83 | 13,86 | 13,55 | 13,59 | -2,13% | 529.744,00 |
| 28.10.2024 | 13,70 | 13,89 | 13,70 | 13,88 | 1,61% | 302.581,00 |
| 25.10.2024 | 13,77 | 13,77 | 13,62 | 13,66 | -0,44% | 494.893,00 |
| 24.10.2024 | 13,71 | 13,78 | 13,68 | 13,72 | -0,29% | 305.637,00 |
| 23.10.2024 | 13,85 | 13,87 | 13,73 | 13,76 | -0,65% | 505.371,00 |
| 22.10.2024 | 13,92 | 13,93 | 13,85 | 13,85 | -0,68% | 375.497,00 |
| 21.10.2024 | 13,90 | 13,97 | 13,82 | 13,95 | 0,32% | 754.402,00 |
| 18.10.2024 | 13,84 | 13,95 | 13,84 | 13,90 | 1,31% | 829.017,00 |
| 17.10.2024 | 13,88 | 13,88 | 13,71 | 13,72 | -1,01% | 386.743,00 |
| 16.10.2024 | 13,95 | 13,95 | 13,85 | 13,86 | -0,43% | 378.450,00 |
| 15.10.2024 | 13,90 | 13,95 | 13,83 | 13,92 | 0,43% | 700.838,00 |
| 14.10.2024 | 13,84 | 13,90 | 13,77 | 13,86 | 0,36% | 427.921,00 |
| 11.10.2024 | 13,89 | 13,92 | 13,80 | 13,81 | -0,65% | 263.731,00 |
| 10.10.2024 | 13,93 | 13,93 | 13,83 | 13,90 | -0,07% | 322.183,00 |
| 09.10.2024 | 13,85 | 13,95 | 13,82 | 13,91 | 0,07% | 543.579,00 |
| 08.10.2024 | 13,68 | 13,93 | 13,63 | 13,90 | 1,46% | 787.734,00 |
| 07.10.2024 | 13,77 | 13,82 | 13,63 | 13,70 | -0,87% | 277.366,00 |