17,400$
-0,06%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 17,62 | 17,66 | 17,40 | 17,40 | -0,09% | 98.737,00 |
| 30.07.2026 | 17,66 | 17,66 | 17,27 | 17,41 | -0,91% | 1.116.006,00 |
| 29.07.2026 | 17,66 | 17,77 | 17,54 | 17,57 | -0,73% | 808.188,00 |
| 28.07.2026 | 17,57 | 17,72 | 17,40 | 17,70 | 1,67% | 834.645,00 |
| 27.07.2026 | 17,40 | 17,52 | 17,31 | 17,41 | 0,87% | 681.992,00 |
| 24.07.2026 | 17,46 | 17,57 | 17,16 | 17,26 | -1,20% | 805.252,00 |
| 23.07.2026 | 17,50 | 17,54 | 17,30 | 17,47 | -0,71% | 780.885,00 |
| 22.07.2026 | 17,89 | 17,96 | 17,58 | 17,60 | -1,90% | 765.658,00 |
| 21.07.2026 | 17,71 | 18,12 | 17,70 | 17,94 | 1,38% | 1.079.157,00 |
| 20.07.2026 | 17,96 | 17,96 | 17,39 | 17,69 | -0,51% | 1.232.616,00 |
| 17.07.2026 | 17,89 | 17,99 | 17,66 | 17,78 | -0,73% | 833.634,00 |
| 16.07.2026 | 17,62 | 17,93 | 17,53 | 17,91 | 1,07% | 1.060.127,00 |
| 15.07.2026 | 17,51 | 17,73 | 17,47 | 17,72 | 0,37% | 1.086.276,00 |
| 14.07.2026 | 17,59 | 17,78 | 17,59 | 17,66 | 0,51% | 931.649,00 |
| 13.07.2026 | 17,63 | 17,78 | 17,39 | 17,57 | -0,20% | 1.238.888,00 |
| 10.07.2026 | 17,56 | 17,73 | 17,51 | 17,60 | 0,92% | 895.686,00 |
| 09.07.2026 | 17,43 | 17,52 | 17,26 | 17,44 | 0,78% | 983.658,00 |
| 08.07.2026 | 17,48 | 17,57 | 17,14 | 17,31 | -1,03% | 1.210.365,00 |
| 07.07.2026 | 17,60 | 17,83 | 17,47 | 17,49 | -0,82% | 961.044,00 |
| 06.07.2026 | 17,90 | 17,98 | 17,55 | 17,63 | -0,90% | 1.300.593,00 |
| 02.07.2026 | 18,00 | 18,08 | 17,71 | 17,79 | -0,64% | 961.263,00 |
| 01.07.2026 | 17,88 | 18,08 | 17,84 | 17,91 | 0,06% | 1.030.966,00 |
| 30.06.2026 | 17,73 | 18,04 | 17,70 | 17,90 | 0,93% | 1.252.008,00 |
| 29.06.2026 | 17,10 | 17,76 | 17,08 | 17,73 | 4,05% | 1.873.177,00 |
| 26.06.2026 | 16,84 | 17,10 | 16,84 | 17,04 | 0,83% | 1.107.519,00 |
| 25.06.2026 | 16,91 | 17,00 | 16,79 | 16,90 | 0,36% | 977.661,00 |
| 24.06.2026 | 16,89 | 16,92 | 16,75 | 16,84 | -0,33% | 997.051,00 |
| 23.06.2026 | 16,88 | 16,97 | 16,80 | 16,90 | 0,06% | 811.905,00 |
| 22.06.2026 | 16,90 | 17,08 | 16,84 | 16,89 | 0,33% | 1.100.833,00 |
| 18.06.2026 | 16,90 | 16,93 | 16,72 | 16,83 | 0,36% | 1.394.507,00 |
| 17.06.2026 | 16,86 | 17,01 | 16,72 | 16,77 | -0,77% | 749.293,00 |
| 16.06.2026 | 16,92 | 17,05 | 16,88 | 16,90 | 0,00% | 792.697,00 |
| 15.06.2026 | 17,03 | 17,13 | 16,87 | 16,90 | 0,06% | 1.061.396,00 |
| 12.06.2026 | 16,96 | 16,96 | 16,72 | 16,89 | -0,09% | 741.265,00 |
| 11.06.2026 | 16,86 | 16,98 | 16,76 | 16,91 | -0,59% | 906.976,00 |
| 10.06.2026 | 17,10 | 17,31 | 17,00 | 17,01 | -0,15% | 1.431.236,00 |
| 09.06.2026 | 16,89 | 17,06 | 16,77 | 17,03 | 1,82% | 1.194.334,00 |
| 08.06.2026 | 16,88 | 16,98 | 16,68 | 16,73 | -0,92% | 1.303.050,00 |
| 05.06.2026 | 17,14 | 17,21 | 16,76 | 16,88 | -1,83% | 1.100.409,00 |
| 04.06.2026 | 16,92 | 17,22 | 16,90 | 17,20 | 1,81% | 959.358,00 |
| 03.06.2026 | 17,15 | 17,18 | 16,82 | 16,89 | -2,31% | 1.012.313,00 |
| 02.06.2026 | 17,18 | 17,35 | 17,09 | 17,29 | 0,67% | 827.591,00 |
| 01.06.2026 | 16,84 | 17,26 | 16,84 | 17,18 | 1,87% | 1.633.957,00 |
| 29.05.2026 | 16,83 | 17,05 | 16,79 | 16,86 | 0,18% | 1.161.357,00 |
| 28.05.2026 | 16,80 | 16,96 | 16,80 | 16,83 | -0,36% | 760.637,00 |
| 27.05.2026 | 16,90 | 16,97 | 16,83 | 16,89 | -0,06% | 616.631,00 |
| 26.05.2026 | 16,68 | 16,96 | 16,58 | 16,90 | 2,49% | 974.938,00 |
| 22.05.2026 | 16,68 | 16,76 | 16,45 | 16,49 | -0,72% | 885.852,00 |
| 21.05.2026 | 16,88 | 16,98 | 16,57 | 16,61 | -1,54% | 823.773,00 |
| 20.05.2026 | 16,70 | 16,94 | 16,59 | 16,87 | 1,69% | 830.658,00 |
| 19.05.2026 | 16,99 | 16,99 | 16,59 | 16,59 | -2,47% | 771.955,00 |
| 18.05.2026 | 16,83 | 17,05 | 16,76 | 17,01 | 0,95% | 988.952,00 |
| 15.05.2026 | 16,79 | 16,94 | 16,73 | 16,85 | -1,43% | 813.339,00 |
| 14.05.2026 | 16,95 | 17,19 | 16,84 | 17,10 | 1,51% | 1.122.444,00 |
| 13.05.2026 | 16,89 | 17,00 | 16,79 | 16,84 | -0,53% | 1.003.007,00 |
| 12.05.2026 | 16,79 | 16,94 | 16,69 | 16,93 | 0,83% | 887.281,00 |
| 11.05.2026 | 17,04 | 17,04 | 16,77 | 16,79 | -1,18% | 1.388.355,00 |
| 08.05.2026 | 17,12 | 17,17 | 16,91 | 16,99 | -0,18% | 1.360.660,00 |
| 07.05.2026 | 17,37 | 17,37 | 16,89 | 17,02 | -1,50% | 1.558.671,00 |
| 06.05.2026 | 17,00 | 17,38 | 16,88 | 17,28 | 1,68% | 2.021.691,00 |
| 05.05.2026 | 16,87 | 17,00 | 16,65 | 17,00 | 1,07% | 1.234.960,00 |
| 04.05.2026 | 16,55 | 16,84 | 16,48 | 16,82 | 1,11% | 980.308,00 |
| 01.05.2026 | 16,63 | 16,74 | 16,57 | 16,63 | 0,18% | 1.044.999,00 |
| 30.04.2026 | 16,22 | 16,70 | 16,15 | 16,60 | 2,66% | 1.441.154,00 |
| 29.04.2026 | 16,19 | 16,27 | 16,04 | 16,17 | -0,06% | 726.149,00 |
| 28.04.2026 | 15,94 | 16,22 | 15,88 | 16,18 | 1,70% | 661.881,00 |
| 27.04.2026 | 15,84 | 15,93 | 15,70 | 15,91 | 0,44% | 853.718,00 |
| 24.04.2026 | 15,64 | 15,85 | 15,61 | 15,84 | 1,54% | 910.751,00 |
| 23.04.2026 | 16,04 | 16,09 | 15,53 | 15,60 | -2,80% | 1.682.984,00 |
| 22.04.2026 | 15,97 | 16,16 | 15,97 | 16,05 | 1,26% | 751.993,00 |
| 21.04.2026 | 16,26 | 16,32 | 15,84 | 15,85 | -2,28% | 1.063.133,00 |
| 20.04.2026 | 16,07 | 16,27 | 16,01 | 16,22 | 0,31% | 964.099,00 |
| 17.04.2026 | 15,89 | 16,21 | 15,88 | 16,17 | 2,80% | 1.444.623,00 |
| 16.04.2026 | 15,67 | 15,94 | 15,58 | 15,73 | 0,45% | 1.310.414,00 |
| 15.04.2026 | 15,37 | 15,70 | 15,37 | 15,66 | 1,03% | 1.628.818,00 |
| 14.04.2026 | 15,34 | 15,51 | 15,34 | 15,50 | 1,77% | 1.464.666,00 |
| 13.04.2026 | 15,19 | 15,25 | 15,03 | 15,23 | 0,73% | 1.758.599,00 |
| 10.04.2026 | 15,15 | 15,23 | 15,08 | 15,12 | 0,20% | 852.759,00 |
| 09.04.2026 | 15,06 | 15,26 | 15,02 | 15,09 | 0,13% | 1.628.647,00 |
| 08.04.2026 | 15,30 | 15,31 | 14,94 | 15,07 | 0,30% | 1.272.749,00 |
| 07.04.2026 | 15,10 | 15,17 | 14,98 | 15,03 | -0,76% | 875.073,00 |
| 06.04.2026 | 15,00 | 15,19 | 14,99 | 15,14 | 1,07% | 1.146.776,00 |
| 02.04.2026 | 14,70 | 14,99 | 14,61 | 14,98 | 1,28% | 1.234.330,00 |
| 01.04.2026 | 14,83 | 14,83 | 14,50 | 14,79 | 0,54% | 1.103.293,00 |
| 31.03.2026 | 14,55 | 14,73 | 14,46 | 14,71 | 2,40% | 1.451.543,00 |
| 30.03.2026 | 14,33 | 14,51 | 14,31 | 14,37 | 0,52% | 1.193.750,00 |
| 27.03.2026 | 14,45 | 14,49 | 14,24 | 14,29 | -1,65% | 1.315.723,00 |
| 26.03.2026 | 14,56 | 14,83 | 14,47 | 14,53 | -0,68% | 882.888,00 |
| 25.03.2026 | 14,58 | 14,70 | 14,50 | 14,63 | 1,14% | 911.772,00 |
| 24.03.2026 | 14,55 | 14,58 | 14,39 | 14,47 | -1,06% | 913.773,00 |
| 23.03.2026 | 14,44 | 14,74 | 14,27 | 14,62 | 1,95% | 1.322.938,00 |
| 20.03.2026 | 14,62 | 14,76 | 14,34 | 14,34 | -1,98% | 1.642.687,00 |
| 19.03.2026 | 14,56 | 14,68 | 14,51 | 14,63 | 0,48% | 1.125.103,00 |
| 18.03.2026 | 14,55 | 14,71 | 14,46 | 14,56 | -0,21% | 1.103.182,00 |
| 17.03.2026 | 14,29 | 14,66 | 14,29 | 14,59 | 2,89% | 1.639.593,00 |
| 16.03.2026 | 14,42 | 14,42 | 14,13 | 14,18 | -1,66% | 2.022.145,00 |
| 13.03.2026 | 14,58 | 14,69 | 14,41 | 14,42 | -1,84% | 1.151.545,00 |
| 12.03.2026 | 14,68 | 14,80 | 14,63 | 14,69 | -0,74% | 1.278.093,00 |
| 11.03.2026 | 14,98 | 15,02 | 14,70 | 14,80 | -0,60% | 1.146.523,00 |
| 10.03.2026 | 14,94 | 15,01 | 14,78 | 14,89 | 0,20% | 1.239.305,00 |