12,885€
0,74%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.08.2025 | 12,82 | 12,82 | 12,70 | 12,70 | -0,70% | - |
31.07.2025 | 12,85 | 12,87 | 12,79 | 12,79 | 0,95% | - |
30.07.2025 | 12,78 | 12,78 | 12,67 | 12,67 | 0,32% | - |
29.07.2025 | 12,62 | 12,63 | 12,62 | 12,63 | -1,17% | - |
28.07.2025 | 12,66 | 12,78 | 12,66 | 12,78 | 0,63% | - |
25.07.2025 | 12,55 | 12,70 | 12,54 | 12,70 | 1,20% | - |
24.07.2025 | 12,48 | 12,55 | 12,47 | 12,55 | 0,08% | - |
23.07.2025 | 12,52 | 12,54 | 12,51 | 12,54 | 0,80% | - |
22.07.2025 | 12,33 | 12,44 | 12,32 | 12,44 | -4,31% | 7,00 |
21.07.2025 | 12,75 | 13,00 | 12,66 | 13,00 | 2,60% | 1.400,00 |
18.07.2025 | 12,73 | 12,73 | 12,67 | 12,67 | 0,40% | - |
17.07.2025 | 12,52 | 12,62 | 12,50 | 12,62 | -1,17% | - |
16.07.2025 | 12,34 | 12,77 | 12,25 | 12,77 | 3,40% | 25.000,00 |
15.07.2025 | 12,38 | 12,38 | 12,35 | 12,35 | 1,90% | - |
14.07.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,08% | - |
11.07.2025 | 12,11 | 12,13 | 12,11 | 12,13 | -3,42% | - |
10.07.2025 | 11,89 | 12,56 | 11,89 | 12,56 | 3,80% | 250,00 |
09.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,12% | 1.080,00 |
08.07.2025 | 12,15 | 12,19 | 12,11 | 12,12 | 0,79% | - |
07.07.2025 | 12,35 | 12,35 | 11,98 | 12,02 | 0,25% | 175,00 |
04.07.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 0,84% | - |
03.07.2025 | 11,81 | 12,33 | 11,80 | 11,89 | 1,19% | 300,00 |
02.07.2025 | 11,72 | 11,75 | 11,70 | 11,75 | 0,51% | - |
01.07.2025 | 11,70 | 11,70 | 11,69 | 11,69 | -0,17% | - |
30.06.2025 | 11,68 | 11,79 | 11,68 | 11,71 | -3,94% | - |
27.06.2025 | 12,21 | 12,21 | 12,19 | 12,19 | 1,58% | - |
26.06.2025 | 12,06 | 12,06 | 12,00 | 12,00 | -1,88% | - |
25.06.2025 | 12,15 | 12,23 | 12,15 | 12,23 | 0,99% | - |
24.06.2025 | 12,14 | 12,14 | 12,11 | 12,11 | -1,94% | - |
23.06.2025 | 12,25 | 12,35 | 12,25 | 12,35 | 0,57% | 1.200,00 |
20.06.2025 | 12,29 | 12,29 | 12,25 | 12,28 | 0,33% | - |
19.06.2025 | 12,30 | 12,30 | 12,24 | 12,24 | -2,00% | - |
18.06.2025 | 12,24 | 12,49 | 12,24 | 12,49 | -2,42% | 30,00 |
17.06.2025 | 12,20 | 12,80 | 12,20 | 12,80 | 4,07% | 1.200,00 |
16.06.2025 | 12,28 | 12,30 | 12,28 | 12,30 | -0,24% | - |
13.06.2025 | 12,29 | 12,33 | 12,19 | 12,33 | 0,00% | - |
12.06.2025 | 12,51 | 12,53 | 12,33 | 12,33 | -1,36% | - |
11.06.2025 | 12,58 | 12,58 | 12,50 | 12,50 | -1,65% | - |
10.06.2025 | 12,80 | 12,80 | 12,71 | 12,71 | 0,87% | - |
09.06.2025 | 12,58 | 12,60 | 12,58 | 12,60 | 0,32% | - |
06.06.2025 | 12,52 | 12,56 | 12,52 | 12,56 | 0,80% | - |
05.06.2025 | 12,45 | 12,48 | 12,45 | 12,46 | -0,56% | - |
04.06.2025 | 12,55 | 12,56 | 12,53 | 12,53 | -0,48% | - |
03.06.2025 | 12,38 | 12,59 | 12,37 | 12,59 | 0,56% | - |
02.06.2025 | 12,46 | 12,52 | 12,43 | 12,52 | -0,95% | - |
30.05.2025 | 12,63 | 12,65 | 12,63 | 12,64 | -0,24% | - |
29.05.2025 | 12,89 | 12,89 | 12,67 | 12,67 | -3,58% | - |
28.05.2025 | 12,78 | 13,14 | 12,73 | 13,14 | 3,96% | 30,00 |
27.05.2025 | 12,51 | 13,21 | 12,51 | 12,64 | 0,72% | 1.000,00 |
26.05.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 1,70% | - |
23.05.2025 | 12,45 | 12,53 | 12,34 | 12,34 | -1,59% | - |
22.05.2025 | 12,58 | 13,15 | 12,54 | 12,54 | -3,09% | 200,00 |
21.05.2025 | 12,92 | 13,41 | 12,92 | 12,94 | -1,37% | 30,00 |
20.05.2025 | 13,06 | 13,12 | 13,06 | 13,12 | 1,71% | - |
19.05.2025 | 12,93 | 12,93 | 12,90 | 12,90 | -1,23% | - |
16.05.2025 | 12,87 | 13,06 | 12,87 | 13,06 | 1,01% | 109,00 |
15.05.2025 | 12,83 | 12,93 | 12,82 | 12,93 | -0,15% | - |
14.05.2025 | 12,99 | 13,00 | 12,95 | 12,95 | 4,52% | - |
13.05.2025 | 12,84 | 12,85 | 12,39 | 12,39 | 0,32% | - |
12.05.2025 | 12,60 | 12,83 | 12,35 | 12,35 | 4,93% | - |
09.05.2025 | 12,32 | 12,32 | 11,77 | 11,77 | -3,45% | - |
08.05.2025 | 12,19 | 12,19 | 12,19 | 12,19 | 1,58% | - |
07.05.2025 | 12,22 | 12,24 | 12,00 | 12,00 | -2,76% | - |
06.05.2025 | 12,29 | 12,34 | 12,29 | 12,34 | 0,33% | - |
05.05.2025 | 12,45 | 12,45 | 12,30 | 12,30 | -0,32% | - |
02.05.2025 | 12,29 | 12,34 | 12,28 | 12,34 | -2,76% | - |
30.04.2025 | 12,65 | 12,69 | 12,65 | 12,69 | -0,55% | - |
29.04.2025 | 12,78 | 12,79 | 12,76 | 12,76 | -0,78% | - |
28.04.2025 | 12,82 | 12,86 | 12,80 | 12,86 | 1,26% | - |
25.04.2025 | 12,73 | 12,73 | 12,69 | 12,70 | 1,60% | - |
24.04.2025 | 12,50 | 12,50 | 12,44 | 12,50 | -2,42% | - |
23.04.2025 | 12,47 | 12,81 | 12,46 | 12,81 | 5,52% | - |
22.04.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -0,08% | 1,00 |
17.04.2025 | 12,28 | 12,29 | 12,15 | 12,15 | -1,70% | - |
16.04.2025 | 12,47 | 12,47 | 12,36 | 12,36 | 1,56% | - |
15.04.2025 | 12,24 | 12,25 | 12,17 | 12,17 | 2,35% | - |
14.04.2025 | 11,77 | 11,89 | 11,77 | 11,89 | 0,00% | - |
11.04.2025 | 12,08 | 12,08 | 11,89 | 11,89 | -4,34% | - |
10.04.2025 | 12,83 | 12,83 | 12,43 | 12,43 | 3,33% | - |
09.04.2025 | 11,89 | 12,15 | 11,89 | 12,03 | -5,05% | - |
08.04.2025 | 12,36 | 12,67 | 12,36 | 12,67 | -0,24% | - |
07.04.2025 | 12,25 | 12,70 | 12,21 | 12,70 | -5,72% | 100,00 |
04.04.2025 | 13,63 | 13,65 | 13,47 | 13,47 | 1,13% | - |
03.04.2025 | 13,36 | 13,38 | 13,32 | 13,32 | -4,65% | - |
02.04.2025 | 14,09 | 14,09 | 13,97 | 13,97 | 1,60% | - |
01.04.2025 | 13,74 | 13,76 | 13,73 | 13,75 | -2,34% | - |
31.03.2025 | 13,83 | 14,08 | 13,83 | 14,08 | -3,83% | - |
28.03.2025 | 14,66 | 14,77 | 14,64 | 14,64 | -0,54% | - |
27.03.2025 | 14,75 | 14,79 | 14,72 | 14,72 | -0,20% | - |
26.03.2025 | 14,80 | 14,83 | 14,75 | 14,75 | -0,14% | - |
25.03.2025 | 14,67 | 14,77 | 14,67 | 14,77 | 0,34% | - |
24.03.2025 | 14,93 | 15,35 | 14,72 | 14,72 | 0,07% | 150,00 |
21.03.2025 | 14,71 | 14,74 | 14,66 | 14,71 | 0,00% | - |
20.03.2025 | 14,50 | 14,71 | 14,50 | 14,71 | -0,34% | - |
19.03.2025 | 14,52 | 14,76 | 14,52 | 14,76 | 1,44% | 30,00 |
18.03.2025 | 14,50 | 14,55 | 14,50 | 14,55 | 0,41% | - |
17.03.2025 | 14,35 | 14,49 | 14,32 | 14,49 | 1,33% | - |
14.03.2025 | 14,19 | 14,30 | 14,19 | 14,30 | -0,42% | - |
13.03.2025 | 14,28 | 14,36 | 14,28 | 14,36 | 0,28% | - |
12.03.2025 | 14,30 | 14,32 | 14,26 | 14,32 | -1,31% | - |