15,160€
1,54%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,16 | 15,46 | 14,90 | 15,14 | 1,37% | 393,00 |
| 08.07.2026 | 14,99 | 14,99 | 14,93 | 14,93 | -1,45% | - |
| 07.07.2026 | 14,97 | 15,15 | 14,97 | 15,15 | -1,30% | - |
| 06.07.2026 | 15,75 | 15,75 | 15,35 | 15,35 | -0,39% | 700,00 |
| 03.07.2026 | 15,26 | 15,41 | 15,25 | 15,41 | -2,34% | - |
| 02.07.2026 | 15,37 | 15,78 | 15,31 | 15,78 | 2,40% | 5,00 |
| 01.07.2026 | 15,34 | 15,94 | 15,32 | 15,41 | 1,45% | 100,00 |
| 30.06.2026 | 15,26 | 15,26 | 15,19 | 15,19 | 3,62% | - |
| 29.06.2026 | 14,75 | 15,31 | 14,66 | 14,66 | 0,83% | 100,00 |
| 26.06.2026 | 14,72 | 15,32 | 14,54 | 14,54 | -0,27% | 100,00 |
| 25.06.2026 | 14,65 | 14,65 | 14,58 | 14,58 | -0,21% | - |
| 24.06.2026 | 14,63 | 14,63 | 14,61 | 14,61 | -2,99% | - |
| 23.06.2026 | 14,53 | 15,06 | 14,53 | 15,06 | 4,37% | 400,00 |
| 22.06.2026 | 14,56 | 14,56 | 14,43 | 14,43 | -1,37% | - |
| 19.06.2026 | 14,46 | 14,63 | 14,46 | 14,63 | 1,39% | - |
| 18.06.2026 | 14,46 | 14,48 | 14,43 | 14,43 | 1,26% | - |
| 17.06.2026 | 14,39 | 14,39 | 14,25 | 14,25 | -0,14% | - |
| 16.06.2026 | 14,41 | 14,41 | 14,27 | 14,27 | -0,42% | - |
| 15.06.2026 | 14,40 | 14,61 | 14,33 | 14,33 | -0,35% | - |
| 12.06.2026 | 14,36 | 14,38 | 14,36 | 14,38 | -0,14% | - |
| 11.06.2026 | 14,43 | 14,43 | 14,40 | 14,40 | 0,84% | - |
| 10.06.2026 | 14,55 | 14,55 | 14,28 | 14,28 | 0,07% | - |
| 09.06.2026 | 15,20 | 15,20 | 14,27 | 14,27 | -0,56% | 400,00 |
| 08.06.2026 | 14,38 | 14,38 | 14,35 | 14,35 | -0,62% | - |
| 05.06.2026 | 14,50 | 14,50 | 14,44 | 14,44 | 1,05% | - |
| 04.06.2026 | 14,36 | 14,36 | 14,29 | 14,29 | -1,72% | - |
| 03.06.2026 | 14,57 | 14,57 | 14,54 | 14,54 | 1,18% | - |
| 02.06.2026 | 14,41 | 14,57 | 14,37 | 14,37 | 1,48% | - |
| 01.06.2026 | 14,24 | 14,24 | 14,16 | 14,16 | -0,35% | - |
| 29.05.2026 | 14,24 | 14,26 | 14,21 | 14,21 | 0,57% | - |
| 28.05.2026 | 14,25 | 14,25 | 14,13 | 14,13 | -0,35% | - |
| 27.05.2026 | 14,25 | 14,25 | 14,18 | 14,18 | 1,14% | 650,00 |
| 26.05.2026 | 14,16 | 14,16 | 14,02 | 14,02 | -0,28% | - |
| 25.05.2026 | 14,56 | 14,56 | 14,06 | 14,06 | -0,14% | 1,00 |
| 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 |