12,885€
0,74%
Echtzeit-Aktienkurs TRINITY CAP INC. DL -,001
Bid:
Ask:
Aktienkurse zur TRINITY CAP INC. DL -,001 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% | - |