14,195€
-0,46%
Echtzeit-Aktienkurs TRINITY CAP INC. DL -,001
Bid:
Ask:
Aktienkurse zur TRINITY CAP INC. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -1,26% | - |
| 21.05.2026 | 14,20 | 14,26 | 14,20 | 14,26 | 0,85% | - |
| 20.05.2026 | 14,08 | 14,14 | 14,08 | 14,14 | -1,74% | - |
| 19.05.2026 | 14,30 | 14,39 | 14,30 | 14,39 | -0,14% | - |
| 18.05.2026 | 14,09 | 14,41 | 14,09 | 14,41 | 1,84% | 10.000,00 |
| 15.05.2026 | 14,22 | 14,22 | 14,15 | 14,15 | -3,61% | - |
| 14.05.2026 | 14,14 | 14,68 | 14,14 | 14,68 | 3,23% | 35,00 |
| 13.05.2026 | 14,13 | 14,22 | 14,13 | 14,22 | 1,28% | - |
| 12.05.2026 | 14,08 | 14,08 | 14,04 | 14,04 | -0,99% | 500,00 |
| 11.05.2026 | 14,16 | 14,18 | 14,16 | 14,18 | -0,63% | - |
| 08.05.2026 | 14,23 | 14,27 | 14,22 | 14,27 | -0,97% | - |
| 07.05.2026 | 14,54 | 14,90 | 14,41 | 14,41 | 1,62% | 70,00 |
| 06.05.2026 | 14,21 | 14,71 | 14,18 | 14,18 | 0,21% | 150,00 |
| 05.05.2026 | 13,96 | 14,15 | 13,96 | 14,15 | 1,73% | - |
| 04.05.2026 | 13,89 | 13,92 | 13,89 | 13,91 | -0,64% | 370,00 |
| 30.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,94% | 4.000,00 |
| 29.04.2026 | 13,85 | 13,88 | 13,81 | 13,87 | 4,29% | - |
| 28.04.2026 | 13,37 | 13,38 | 13,30 | 13,30 | 0,45% | - |
| 27.04.2026 | 13,24 | 13,80 | 13,24 | 13,24 | 0,68% | 360,00 |
| 24.04.2026 | 13,19 | 13,19 | 13,15 | 13,15 | -2,38% | - |
| 23.04.2026 | 13,57 | 13,57 | 13,47 | 13,47 | -2,74% | - |
| 22.04.2026 | 13,29 | 13,85 | 13,29 | 13,85 | -0,36% | 1.770,00 |
| 21.04.2026 | 14,03 | 14,03 | 13,47 | 13,90 | 3,35% | 374,00 |
| 20.04.2026 | 13,38 | 13,45 | 13,37 | 13,45 | 2,36% | - |
| 17.04.2026 | 13,18 | 13,18 | 13,14 | 13,14 | 0,23% | - |
| 16.04.2026 | 13,03 | 13,11 | 13,03 | 13,11 | 2,34% | - |
| 15.04.2026 | 12,76 | 12,81 | 12,75 | 12,81 | 0,39% | - |
| 14.04.2026 | 12,83 | 12,83 | 12,76 | 12,76 | 0,63% | - |
| 13.04.2026 | 13,11 | 13,11 | 12,68 | 12,68 | -0,24% | 15,00 |
| 10.04.2026 | 12,63 | 12,71 | 12,63 | 12,71 | 0,55% | - |
| 09.04.2026 | 12,65 | 12,65 | 12,63 | 12,64 | -1,40% | - |
| 08.04.2026 | 12,87 | 12,87 | 12,82 | 12,82 | -1,38% | - |
| 07.04.2026 | 13,60 | 13,60 | 13,00 | 13,00 | -0,38% | 760,00 |
| 02.04.2026 | 12,48 | 13,05 | 12,47 | 13,05 | 4,23% | 80,00 |
| 01.04.2026 | 12,55 | 12,55 | 12,52 | 12,52 | 1,29% | - |
| 31.03.2026 | 12,38 | 12,42 | 12,36 | 12,36 | -0,08% | - |
| 30.03.2026 | 12,33 | 12,37 | 12,33 | 12,37 | 0,16% | - |
| 27.03.2026 | 12,45 | 12,45 | 12,35 | 12,35 | -2,53% | - |
| 26.03.2026 | 12,42 | 12,67 | 12,39 | 12,67 | -0,94% | - |
| 25.03.2026 | 12,38 | 12,79 | 12,36 | 12,79 | 3,31% | 20,00 |
| 24.03.2026 | 12,43 | 12,43 | 12,36 | 12,38 | 0,81% | - |
| 23.03.2026 | 12,18 | 12,28 | 12,15 | 12,28 | -1,37% | - |
| 20.03.2026 | 12,48 | 12,48 | 12,45 | 12,45 | -0,80% | - |
| 19.03.2026 | 13,01 | 13,01 | 12,55 | 12,55 | -0,24% | 3.020,00 |
| 18.03.2026 | 12,54 | 12,58 | 12,54 | 12,58 | 1,04% | - |
| 17.03.2026 | 12,13 | 12,45 | 12,13 | 12,45 | 0,65% | - |
| 16.03.2026 | 12,58 | 12,95 | 12,37 | 12,37 | -1,51% | 810,00 |
| 13.03.2026 | 12,53 | 12,58 | 12,53 | 12,56 | -0,32% | - |
| 12.03.2026 | 12,66 | 12,68 | 12,60 | 12,60 | -0,40% | - |
| 11.03.2026 | 12,62 | 13,14 | 12,62 | 12,65 | 0,08% | 2,00 |
| 10.03.2026 | 12,72 | 12,72 | 12,64 | 12,64 | 1,53% | - |
| 09.03.2026 | 12,68 | 12,68 | 12,45 | 12,45 | -2,43% | - |
| 06.03.2026 | 12,71 | 12,78 | 12,71 | 12,76 | 0,24% | - |
| 05.03.2026 | 13,24 | 13,24 | 12,71 | 12,73 | 0,32% | 480,00 |
| 04.03.2026 | 13,13 | 13,13 | 12,68 | 12,69 | 1,44% | 1.000,00 |
| 03.03.2026 | 12,48 | 12,58 | 12,48 | 12,51 | -2,27% | - |
| 02.03.2026 | 12,58 | 12,82 | 12,32 | 12,80 | 1,51% | 160,00 |
| 27.02.2026 | 12,73 | 12,73 | 12,61 | 12,61 | -1,79% | - |
| 26.02.2026 | 12,76 | 12,84 | 12,76 | 12,84 | 2,07% | - |
| 25.02.2026 | 12,66 | 12,69 | 12,58 | 12,58 | 2,11% | - |
| 24.02.2026 | 12,28 | 12,32 | 12,28 | 12,32 | -2,99% | - |
| 23.02.2026 | 12,58 | 12,70 | 12,58 | 12,70 | -0,55% | 300,00 |
| 20.02.2026 | 12,84 | 12,84 | 12,77 | 12,77 | -1,84% | - |
| 19.02.2026 | 12,97 | 13,01 | 12,97 | 13,01 | 1,64% | - |
| 18.02.2026 | 12,76 | 12,80 | 12,76 | 12,80 | -1,54% | - |
| 17.02.2026 | 12,94 | 13,00 | 12,82 | 13,00 | 1,72% | 850,00 |
| 16.02.2026 | 12,78 | 12,79 | 12,78 | 12,78 | -0,93% | - |
| 13.02.2026 | 12,85 | 13,06 | 12,85 | 12,90 | -1,75% | - |
| 12.02.2026 | 13,16 | 13,75 | 13,13 | 13,13 | -2,16% | 119,00 |
| 11.02.2026 | 13,30 | 13,42 | 13,30 | 13,42 | 0,68% | - |
| 10.02.2026 | 13,47 | 13,47 | 13,33 | 13,33 | -2,63% | - |
| 09.02.2026 | 13,71 | 13,71 | 13,41 | 13,69 | 2,70% | 2.276,00 |
| 06.02.2026 | 13,34 | 13,34 | 13,33 | 13,33 | -0,74% | - |
| 05.02.2026 | 13,50 | 13,50 | 13,43 | 13,43 | -1,25% | - |
| 04.02.2026 | 13,65 | 13,65 | 13,60 | 13,60 | -0,15% | - |
| 03.02.2026 | 13,62 | 13,62 | 13,62 | 13,62 | -0,07% | - |
| 02.02.2026 | 13,86 | 13,96 | 13,63 | 13,63 | -2,92% | 2.500,00 |
| 30.01.2026 | 13,92 | 14,04 | 13,90 | 14,04 | -0,85% | - |
| 29.01.2026 | 14,20 | 14,39 | 13,94 | 14,16 | 2,83% | - |
| 28.01.2026 | 13,84 | 13,86 | 13,77 | 13,77 | 1,55% | - |
| 27.01.2026 | 13,53 | 13,56 | 13,53 | 13,56 | -0,59% | - |
| 26.01.2026 | 13,74 | 13,79 | 13,64 | 13,64 | -2,22% | 7.500,00 |
| 23.01.2026 | 13,90 | 13,95 | 13,88 | 13,95 | 0,36% | - |
| 22.01.2026 | 13,86 | 13,90 | 13,86 | 13,90 | 2,43% | - |
| 21.01.2026 | 13,50 | 13,57 | 13,50 | 13,57 | 0,52% | - |
| 20.01.2026 | 13,86 | 13,86 | 13,50 | 13,50 | -2,17% | - |
| 19.01.2026 | 13,68 | 13,80 | 13,68 | 13,80 | 0,29% | - |
| 16.01.2026 | 13,80 | 13,80 | 13,76 | 13,76 | 1,55% | - |
| 15.01.2026 | 13,47 | 13,55 | 13,47 | 13,55 | 1,50% | - |
| 14.01.2026 | 13,38 | 13,84 | 13,32 | 13,35 | -1,11% | 100,00 |
| 13.01.2026 | 13,39 | 13,50 | 13,39 | 13,50 | 1,58% | - |
| 12.01.2026 | 13,32 | 13,32 | 13,29 | 13,29 | 0,91% | - |
| 09.01.2026 | 13,32 | 13,32 | 13,17 | 13,17 | -2,37% | - |
| 08.01.2026 | 13,17 | 13,52 | 13,17 | 13,49 | 4,25% | - |
| 07.01.2026 | 12,99 | 12,99 | 12,94 | 12,94 | -1,07% | 6,00 |
| 06.01.2026 | 13,07 | 13,23 | 13,00 | 13,08 | -0,08% | - |
| 05.01.2026 | 12,73 | 13,09 | 12,73 | 13,09 | 7,91% | 200,00 |
| 02.01.2026 | 12,47 | 12,47 | 12,13 | 12,13 | -4,49% | - |
| 30.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,47% | - |
| 29.12.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 0,47% | - |