12,695€
-0,51%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,96 | 13,08 | 12,64 | 12,68 | -0,67% | - |
| 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% | - |
| 23.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,24% | - |
| 22.12.2025 | 12,79 | 12,79 | 12,73 | 12,73 | 0,16% | - |
| 19.12.2025 | 12,70 | 12,71 | 12,70 | 12,71 | 0,71% | - |
| 18.12.2025 | 13,06 | 13,13 | 12,62 | 12,62 | 2,19% | - |
| 17.12.2025 | 12,80 | 12,80 | 12,35 | 12,35 | -0,72% | - |
| 16.12.2025 | 12,69 | 12,69 | 12,44 | 12,44 | -1,03% | - |
| 15.12.2025 | 12,84 | 12,84 | 12,57 | 12,57 | 0,72% | - |
| 12.12.2025 | 12,69 | 12,69 | 12,48 | 12,48 | -0,72% | - |
| 11.12.2025 | 12,75 | 12,75 | 12,57 | 12,57 | 0,48% | - |
| 10.12.2025 | 12,80 | 12,80 | 12,51 | 12,51 | -1,57% | - |
| 09.12.2025 | 13,14 | 13,14 | 12,71 | 12,71 | 0,71% | - |
| 08.12.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 1,28% | - |
| 05.12.2025 | 12,45 | 12,56 | 12,45 | 12,46 | 0,00% | - |
| 04.12.2025 | 12,48 | 12,48 | 12,46 | 12,46 | 1,14% | - |
| 03.12.2025 | 12,39 | 12,39 | 12,32 | 12,32 | -0,24% | - |
| 02.12.2025 | 12,34 | 12,39 | 12,34 | 12,35 | -1,12% | - |
| 01.12.2025 | 12,53 | 12,54 | 12,49 | 12,49 | -2,42% | - |
| 28.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 250,00 |
| 27.11.2025 | 12,51 | 12,51 | 12,50 | 12,50 | 0,73% | - |
| 26.11.2025 | 12,44 | 12,45 | 12,41 | 12,41 | 1,14% | - |
| 25.11.2025 | 12,35 | 12,35 | 12,27 | 12,27 | 0,08% | - |
| 24.11.2025 | 12,26 | 12,26 | 12,25 | 12,26 | 0,25% | - |
| 21.11.2025 | 12,26 | 12,71 | 12,23 | 12,23 | 0,08% | 1.180,00 |
| 20.11.2025 | 12,33 | 12,33 | 12,22 | 12,22 | -1,37% | - |
| 19.11.2025 | 12,38 | 12,39 | 12,37 | 12,39 | 1,23% | - |
| 18.11.2025 | 12,39 | 12,39 | 12,23 | 12,24 | -2,47% | - |
| 17.11.2025 | 12,50 | 12,55 | 12,50 | 12,55 | 1,46% | - |
| 14.11.2025 | 12,59 | 12,93 | 12,37 | 12,37 | -1,36% | 75,00 |
| 13.11.2025 | 12,67 | 12,67 | 12,54 | 12,54 | -0,63% | - |
| 12.11.2025 | 12,67 | 12,67 | 12,62 | 12,62 | 0,40% | - |
| 11.11.2025 | 12,68 | 12,69 | 12,57 | 12,57 | 0,64% | - |
| 10.11.2025 | 12,56 | 12,56 | 12,49 | 12,49 | 1,63% | - |
| 07.11.2025 | 12,28 | 12,29 | 12,17 | 12,29 | -0,81% | 900,00 |
| 06.11.2025 | 12,37 | 12,39 | 12,37 | 12,39 | -1,82% | - |
| 05.11.2025 | 12,96 | 12,97 | 12,62 | 12,62 | -2,32% | - |
| 04.11.2025 | 12,88 | 12,92 | 12,87 | 12,92 | -0,31% | - |
| 03.11.2025 | 13,03 | 13,03 | 12,96 | 12,96 | -0,23% | - |
| 31.10.2025 | 12,81 | 12,99 | 12,73 | 12,99 | 1,01% | - |
| 30.10.2025 | 12,87 | 12,87 | 12,79 | 12,86 | -0,62% | - |
| 29.10.2025 | 12,89 | 12,94 | 12,82 | 12,94 | 0,15% | - |
| 28.10.2025 | 12,81 | 12,92 | 12,74 | 12,92 | 1,25% | 2,00 |
| 27.10.2025 | 12,78 | 12,78 | 12,69 | 12,76 | 1,19% | - |
| 24.10.2025 | 12,69 | 13,19 | 12,61 | 12,61 | 0,72% | 2.200,00 |
| 23.10.2025 | 12,59 | 12,59 | 12,52 | 12,52 | -0,40% | - |
| 22.10.2025 | 12,64 | 12,76 | 12,57 | 12,57 | 1,05% | - |
| 21.10.2025 | 12,49 | 12,49 | 12,44 | 12,44 | -0,64% | - |
| 20.10.2025 | 12,59 | 12,59 | 12,52 | 12,52 | 2,04% | - |
| 17.10.2025 | 12,34 | 12,34 | 12,27 | 12,27 | -3,84% | - |
| 16.10.2025 | 12,76 | 12,78 | 12,76 | 12,76 | 0,87% | - |
| 15.10.2025 | 12,68 | 12,68 | 12,65 | 12,65 | -3,14% | - |
| 14.10.2025 | 12,69 | 13,06 | 12,50 | 13,06 | 6,35% | 430,00 |