14,235€
-0,77%
Echtzeit-Aktienkurs TRINITY CAP INC. DL -,001
Bid:
Ask:
Aktienkurse zur TRINITY CAP INC. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,33 | 14,54 | 14,22 | 14,53 | 1,04% | 2.406,00 |
| 04.05.2026 | 14,15 | 14,40 | 14,07 | 14,38 | 1,70% | 2.810,00 |
| 30.04.2026 | 13,91 | 14,23 | 13,78 | 14,14 | 2,09% | 4.611,00 |
| 29.04.2026 | 13,88 | 13,92 | 13,74 | 13,85 | 0,36% | 2.051,00 |
| 28.04.2026 | 13,55 | 13,86 | 13,54 | 13,80 | 1,85% | 4.514,00 |
| 27.04.2026 | 13,53 | 13,68 | 13,37 | 13,55 | 0,41% | 6.163,00 |
| 24.04.2026 | 13,49 | 13,53 | 13,30 | 13,49 | 1,09% | 5.018,00 |
| 23.04.2026 | 13,77 | 13,78 | 13,29 | 13,35 | -2,59% | 2.452,00 |
| 22.04.2026 | 13,60 | 13,78 | 13,50 | 13,70 | 1,22% | 2.439,00 |
| 21.04.2026 | 13,78 | 13,88 | 13,51 | 13,54 | -1,49% | 2.127,00 |
| 20.04.2026 | 13,70 | 13,83 | 13,61 | 13,74 | 0,11% | 2.058,00 |
| 17.04.2026 | 13,44 | 13,77 | 13,29 | 13,73 | 2,92% | 7.404,00 |
| 16.04.2026 | 13,28 | 13,54 | 13,22 | 13,34 | 0,53% | 3.205,00 |
| 15.04.2026 | 13,01 | 13,30 | 12,98 | 13,27 | 0,95% | 3.194,00 |
| 14.04.2026 | 12,98 | 13,17 | 12,93 | 13,14 | 1,58% | 3.471,00 |
| 13.04.2026 | 12,94 | 13,04 | 12,84 | 12,94 | 0,15% | 6.402,00 |
| 10.04.2026 | 13,00 | 13,00 | 12,86 | 12,92 | 0,00% | 22.931,00 |
| 09.04.2026 | 13,00 | 13,04 | 12,84 | 12,92 | 0,08% | 3.283,00 |
| 08.04.2026 | 13,08 | 13,10 | 12,82 | 12,91 | -0,58% | 2.182,00 |
| 07.04.2026 | 13,13 | 13,18 | 12,93 | 12,98 | 0,00% | 4.288,00 |
| 02.04.2026 | 12,73 | 13,00 | 12,69 | 12,98 | 1,68% | 5.931,00 |
| 01.04.2026 | 12,72 | 12,82 | 12,49 | 12,77 | 0,27% | 7.948,00 |
| 31.03.2026 | 12,64 | 12,76 | 12,55 | 12,73 | 1,47% | 3.679,00 |
| 30.03.2026 | 12,42 | 12,67 | 12,41 | 12,55 | 0,68% | 8.250,00 |
| 27.03.2026 | 12,64 | 12,68 | 12,37 | 12,46 | -1,15% | 3.323,00 |
| 26.03.2026 | 12,66 | 12,84 | 12,56 | 12,61 | -0,43% | 1.730,00 |
| 25.03.2026 | 12,58 | 12,73 | 12,51 | 12,66 | 1,40% | 6.398,00 |
| 24.03.2026 | 12,61 | 12,63 | 12,43 | 12,49 | -0,87% | 1.075,00 |
| 23.03.2026 | 12,42 | 12,68 | 12,30 | 12,60 | 1,37% | 8.862,00 |
| 20.03.2026 | 12,63 | 12,78 | 12,40 | 12,43 | -1,70% | 8.474,00 |
| 19.03.2026 | 12,85 | 12,92 | 12,57 | 12,64 | -0,43% | 1.385,00 |
| 18.03.2026 | 12,74 | 12,78 | 12,60 | 12,70 | 0,44% | 1.215,00 |
| 17.03.2026 | 12,37 | 12,72 | 12,33 | 12,64 | 1,98% | 10.985,00 |
| 16.03.2026 | 12,74 | 12,75 | 12,27 | 12,40 | -1,94% | 7.713,00 |
| 13.03.2026 | 12,72 | 12,80 | 12,60 | 12,64 | -0,94% | 10.324,00 |
| 12.03.2026 | 12,90 | 13,00 | 12,70 | 12,76 | -0,23% | 4.957,00 |
| 11.03.2026 | 12,85 | 12,98 | 12,71 | 12,79 | -0,27% | 9.443,00 |
| 10.03.2026 | 12,81 | 12,94 | 12,71 | 12,83 | 0,39% | 7.808,00 |
| 09.03.2026 | 12,85 | 12,92 | 12,56 | 12,78 | -0,47% | 6.410,00 |
| 06.03.2026 | 13,00 | 13,06 | 12,78 | 12,84 | -0,81% | 7.749,00 |
| 05.03.2026 | 12,98 | 13,20 | 12,90 | 12,94 | -0,35% | 4.932,00 |
| 04.03.2026 | 12,81 | 13,10 | 12,76 | 12,99 | 1,09% | 2.966,00 |
| 03.03.2026 | 12,75 | 12,90 | 12,64 | 12,85 | 0,90% | 1.265,00 |
| 02.03.2026 | 12,69 | 12,85 | 12,31 | 12,73 | 1,68% | 9.808,00 |
| 27.02.2026 | 12,87 | 13,07 | 12,50 | 12,52 | -2,80% | 55.601,00 |
| 26.02.2026 | 13,03 | 13,13 | 12,76 | 12,88 | -1,23% | 2.516,00 |
| 25.02.2026 | 12,86 | 13,09 | 12,60 | 13,04 | 1,36% | 5.933,00 |
| 24.02.2026 | 12,47 | 12,87 | 12,45 | 12,87 | 3,13% | 8.049,00 |
| 23.02.2026 | 12,70 | 12,86 | 12,37 | 12,48 | -1,73% | 3.112,00 |
| 20.02.2026 | 13,04 | 13,11 | 12,65 | 12,70 | -2,23% | 3.914,00 |
| 19.02.2026 | 13,28 | 13,29 | 12,84 | 12,99 | -1,59% | 4.104,00 |
| 18.02.2026 | 13,00 | 13,22 | 12,95 | 13,20 | 1,66% | 4.237,00 |
| 17.02.2026 | 13,06 | 13,16 | 12,89 | 12,98 | -0,15% | 2.100,00 |
| 16.02.2026 | 12,99 | 13,19 | 12,86 | 13,00 | 0,15% | 1.710,00 |
| 13.02.2026 | 13,16 | 13,30 | 12,84 | 12,98 | -2,04% | 1.703,00 |
| 12.02.2026 | 13,34 | 13,49 | 13,12 | 13,25 | -0,56% | 6.744,00 |
| 11.02.2026 | 13,57 | 13,72 | 13,30 | 13,33 | -1,73% | 5.465,00 |
| 10.02.2026 | 13,57 | 13,72 | 13,44 | 13,56 | -0,04% | 4.360,00 |
| 09.02.2026 | 13,78 | 13,81 | 13,42 | 13,57 | -1,02% | 3.075,00 |
| 06.02.2026 | 13,54 | 13,76 | 13,38 | 13,71 | 0,74% | 2.473,00 |
| 05.02.2026 | 13,78 | 13,83 | 13,47 | 13,61 | -1,34% | 6.548,00 |
| 04.02.2026 | 13,91 | 14,03 | 13,51 | 13,79 | -0,83% | 5.427,00 |
| 03.02.2026 | 13,86 | 14,03 | 13,70 | 13,91 | 0,04% | 5.118,00 |
| 02.02.2026 | 14,15 | 14,41 | 13,71 | 13,90 | -2,42% | 7.705,00 |
| 30.01.2026 | 14,29 | 14,34 | 14,06 | 14,25 | -0,14% | 19.661,00 |
| 29.01.2026 | 14,18 | 14,40 | 14,15 | 14,27 | 0,28% | 1.945,00 |
| 28.01.2026 | 13,99 | 14,29 | 13,99 | 14,23 | 2,19% | 2.284,00 |
| 27.01.2026 | 13,82 | 14,01 | 13,76 | 13,92 | 0,98% | 7.005,00 |
| 26.01.2026 | 13,97 | 14,22 | 13,55 | 13,79 | -1,29% | 14.902,00 |
| 23.01.2026 | 14,25 | 14,30 | 13,92 | 13,97 | -1,72% | 1.870,00 |
| 22.01.2026 | 14,14 | 14,29 | 14,11 | 14,21 | 0,50% | 2.809,00 |
| 21.01.2026 | 13,75 | 14,15 | 13,72 | 14,14 | 2,95% | 7.311,00 |
| 20.01.2026 | 14,05 | 14,06 | 13,56 | 13,74 | -2,35% | 4.097,00 |
| 19.01.2026 | 13,83 | 14,12 | 13,82 | 14,07 | 0,61% | 1.370,00 |
| 16.01.2026 | 14,00 | 14,09 | 13,84 | 13,98 | -0,18% | 7.270,00 |
| 15.01.2026 | 13,86 | 14,03 | 13,61 | 14,01 | 1,01% | 4.439,00 |
| 14.01.2026 | 13,57 | 13,93 | 13,49 | 13,87 | 2,10% | 4.768,00 |
| 13.01.2026 | 13,67 | 13,77 | 13,52 | 13,58 | -0,66% | 2.754,00 |
| 12.01.2026 | 13,55 | 13,69 | 13,46 | 13,67 | 0,66% | 2.664,00 |
| 09.01.2026 | 13,59 | 13,64 | 13,33 | 13,58 | 0,00% | 4.058,00 |
| 08.01.2026 | 13,14 | 13,61 | 13,13 | 13,58 | 3,35% | 2.734,00 |
| 07.01.2026 | 13,33 | 13,33 | 13,04 | 13,14 | -0,72% | 4.557,00 |
| 06.01.2026 | 13,08 | 13,24 | 12,95 | 13,24 | 1,07% | 2.660,00 |
| 05.01.2026 | 12,94 | 13,12 | 12,85 | 13,10 | 1,99% | 2.684,00 |
| 02.01.2026 | 12,59 | 12,96 | 12,47 | 12,84 | -0,35% | 3.220,00 |
| 30.12.2025 | 12,85 | 12,89 | 12,84 | 12,89 | 0,23% | 2.043,00 |
| 29.12.2025 | 12,94 | 13,10 | 12,82 | 12,86 | -0,27% | 4.322,00 |
| 23.12.2025 | 12,86 | 13,00 | 12,83 | 12,89 | 0,16% | 2.488,00 |
| 22.12.2025 | 12,86 | 13,09 | 12,82 | 12,87 | -0,04% | 5.893,00 |
| 19.12.2025 | 12,95 | 13,20 | 12,85 | 12,88 | -0,46% | 1.486,00 |
| 18.12.2025 | 12,99 | 13,30 | 12,91 | 12,94 | -0,12% | 4.870,00 |
| 17.12.2025 | 12,84 | 13,07 | 12,79 | 12,95 | 1,57% | 6.020,00 |
| 16.12.2025 | 12,82 | 12,90 | 12,74 | 12,75 | -0,86% | 697,00 |
| 15.12.2025 | 12,95 | 13,00 | 12,78 | 12,86 | -0,54% | 1.077,00 |
| 12.12.2025 | 12,86 | 13,04 | 12,85 | 12,93 | 0,39% | 2.306,00 |
| 11.12.2025 | 12,96 | 13,11 | 12,87 | 12,88 | -1,11% | 18.785,00 |
| 10.12.2025 | 13,04 | 13,16 | 12,98 | 13,03 | -0,08% | 1.420,00 |
| 09.12.2025 | 13,13 | 13,37 | 12,98 | 13,04 | -0,69% | 2.181,00 |
| 08.12.2025 | 12,80 | 13,15 | 12,79 | 13,13 | 2,50% | 12.306,00 |
| 05.12.2025 | 12,74 | 12,92 | 12,69 | 12,81 | 0,75% | 13.890,00 |