14,220€
-1,35%
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 | 14,38 | 14,52 | 14,30 | 14,40 | -0,14% | - |
| 21.05.2026 | 14,49 | 14,65 | 14,30 | 14,42 | -0,72% | - |
| 20.05.2026 | 14,38 | 14,56 | 14,30 | 14,52 | -0,24% | 30,00 |
| 19.05.2026 | 14,62 | 14,62 | 14,51 | 14,56 | 1,15% | - |
| 18.05.2026 | 14,32 | 14,40 | 14,32 | 14,39 | -0,69% | - |
| 15.05.2026 | 14,55 | 14,81 | 14,38 | 14,49 | -1,26% | - |
| 14.05.2026 | 14,40 | 14,68 | 14,40 | 14,68 | 1,56% | 12,00 |
| 13.05.2026 | 14,42 | 14,56 | 14,39 | 14,45 | 0,38% | 30,00 |
| 12.05.2026 | 14,27 | 14,41 | 14,26 | 14,40 | 0,88% | 54,00 |
| 11.05.2026 | 14,49 | 14,51 | 14,26 | 14,27 | -1,59% | 740,00 |
| 08.05.2026 | 14,71 | 14,81 | 14,35 | 14,50 | 0,66% | - |
| 07.05.2026 | 14,67 | 14,94 | 14,36 | 14,41 | -1,20% | 275,00 |
| 06.05.2026 | 14,46 | 14,64 | 14,36 | 14,58 | 2,32% | 690,00 |
| 05.05.2026 | 14,38 | 14,40 | 14,18 | 14,25 | -0,77% | 505,00 |
| 04.05.2026 | 14,19 | 14,37 | 13,96 | 14,36 | 1,41% | 1.300,00 |
| 30.04.2026 | 13,84 | 14,20 | 13,81 | 14,16 | 2,20% | - |
| 29.04.2026 | 13,74 | 13,86 | 13,74 | 13,86 | 1,09% | - |
| 28.04.2026 | 13,56 | 13,75 | 13,55 | 13,71 | 1,22% | - |
| 27.04.2026 | 13,60 | 13,73 | 13,39 | 13,54 | 0,26% | - |
| 24.04.2026 | 13,35 | 13,58 | 13,35 | 13,51 | -0,04% | - |
| 23.04.2026 | 13,76 | 13,83 | 13,50 | 13,51 | -1,24% | - |
| 22.04.2026 | 13,50 | 13,78 | 13,50 | 13,68 | 0,59% | - |
| 21.04.2026 | 13,77 | 13,96 | 13,51 | 13,60 | -1,20% | - |
| 20.04.2026 | 13,74 | 13,85 | 13,61 | 13,77 | 0,73% | - |
| 17.04.2026 | 13,30 | 13,73 | 13,30 | 13,67 | 1,52% | 35,00 |
| 16.04.2026 | 13,27 | 13,51 | 13,22 | 13,46 | 2,47% | 111,00 |
| 15.04.2026 | 12,99 | 13,14 | 12,97 | 13,14 | 0,61% | - |
| 14.04.2026 | 12,99 | 13,15 | 12,95 | 13,06 | 0,97% | - |
| 13.04.2026 | 12,90 | 13,04 | 12,82 | 12,93 | 0,31% | 540,00 |
| 10.04.2026 | 12,92 | 12,92 | 12,89 | 12,89 | -0,62% | - |
| 09.04.2026 | 13,00 | 13,04 | 12,85 | 12,97 | 0,82% | 404,00 |
| 08.04.2026 | 12,99 | 13,22 | 12,85 | 12,87 | -1,11% | 300,00 |
| 07.04.2026 | 13,11 | 13,30 | 12,99 | 13,01 | 1,48% | - |
| 02.04.2026 | 12,75 | 12,86 | 12,70 | 12,82 | 0,55% | - |
| 01.04.2026 | 12,73 | 12,91 | 12,49 | 12,75 | 0,39% | - |
| 31.03.2026 | 12,55 | 12,85 | 12,55 | 12,70 | 0,63% | - |
| 30.03.2026 | 12,38 | 12,67 | 12,37 | 12,62 | 0,24% | - |
| 27.03.2026 | 12,68 | 12,68 | 12,58 | 12,59 | -0,71% | - |
| 26.03.2026 | 12,63 | 12,71 | 12,54 | 12,68 | 0,36% | - |
| 25.03.2026 | 12,56 | 12,73 | 12,54 | 12,64 | 0,60% | 700,00 |
| 24.03.2026 | 12,59 | 12,67 | 12,44 | 12,56 | -0,59% | 610,00 |
| 23.03.2026 | 12,62 | 12,76 | 12,32 | 12,64 | -0,43% | 42,00 |
| 20.03.2026 | 12,66 | 12,77 | 12,53 | 12,69 | 0,00% | 319,00 |
| 19.03.2026 | 12,72 | 12,98 | 12,60 | 12,69 | 0,28% | - |
| 18.03.2026 | 12,63 | 12,82 | 12,61 | 12,66 | 0,20% | - |
| 17.03.2026 | 12,39 | 12,72 | 12,33 | 12,63 | 2,56% | 170,00 |
| 16.03.2026 | 12,67 | 12,80 | 12,32 | 12,32 | -2,73% | 375,00 |
| 13.03.2026 | 12,73 | 12,83 | 12,60 | 12,66 | -0,74% | - |
| 12.03.2026 | 12,87 | 13,11 | 12,76 | 12,76 | -0,78% | - |
| 11.03.2026 | 12,90 | 12,98 | 12,73 | 12,86 | 0,43% | 160,00 |
| 10.03.2026 | 12,80 | 12,96 | 12,77 | 12,80 | 0,04% | 450,00 |
| 09.03.2026 | 12,96 | 12,96 | 12,56 | 12,80 | -0,47% | - |
| 06.03.2026 | 12,94 | 13,11 | 12,80 | 12,86 | -1,08% | 29,00 |
| 05.03.2026 | 12,99 | 13,19 | 12,96 | 13,00 | 0,62% | - |
| 04.03.2026 | 12,83 | 12,92 | 12,83 | 12,92 | 0,78% | - |
| 03.03.2026 | 12,77 | 13,00 | 12,66 | 12,82 | 0,23% | 270,00 |
| 02.03.2026 | 12,41 | 12,88 | 12,31 | 12,79 | 1,35% | 769,00 |
| 27.02.2026 | 12,88 | 13,20 | 12,60 | 12,62 | -1,87% | - |
| 26.02.2026 | 12,94 | 13,15 | 12,79 | 12,86 | -0,77% | 16,00 |
| 25.02.2026 | 12,87 | 13,05 | 12,59 | 12,96 | 1,49% | 280,00 |
| 24.02.2026 | 12,55 | 12,79 | 12,43 | 12,77 | 1,63% | - |
| 23.02.2026 | 12,79 | 12,86 | 12,37 | 12,56 | -1,26% | 1.043,00 |
| 20.02.2026 | 12,93 | 13,10 | 12,65 | 12,72 | -3,31% | 1.000,00 |
| 19.02.2026 | 13,22 | 13,35 | 13,14 | 13,16 | 1,04% | - |
| 18.02.2026 | 13,00 | 13,12 | 12,95 | 13,02 | 0,12% | - |
| 17.02.2026 | 13,14 | 13,29 | 12,90 | 13,01 | -0,73% | 500,00 |
| 16.02.2026 | 13,02 | 13,31 | 12,93 | 13,10 | 0,23% | - |
| 13.02.2026 | 13,28 | 13,33 | 12,84 | 13,07 | -1,58% | - |
| 12.02.2026 | 13,41 | 13,61 | 13,28 | 13,28 | -2,42% | 20,00 |
| 11.02.2026 | 13,62 | 13,62 | 13,57 | 13,61 | -0,26% | - |
| 10.02.2026 | 13,62 | 13,86 | 13,45 | 13,65 | -0,33% | - |
| 09.02.2026 | 13,69 | 14,00 | 13,56 | 13,69 | 1,67% | - |
| 06.02.2026 | 13,58 | 13,73 | 13,38 | 13,47 | -0,59% | 14,00 |
| 05.02.2026 | 13,76 | 13,91 | 13,47 | 13,55 | 0,04% | - |
| 04.02.2026 | 13,99 | 14,02 | 13,54 | 13,54 | -2,03% | 200,00 |
| 03.02.2026 | 13,89 | 14,23 | 13,71 | 13,82 | -0,14% | 150,00 |
| 02.02.2026 | 14,24 | 14,36 | 13,71 | 13,84 | -3,25% | 100,00 |
| 30.01.2026 | 14,25 | 14,41 | 14,06 | 14,31 | 0,92% | 100,00 |
| 29.01.2026 | 14,31 | 14,39 | 14,15 | 14,18 | -0,11% | - |
| 28.01.2026 | 13,92 | 14,20 | 13,92 | 14,19 | 1,61% | - |
| 27.01.2026 | 13,92 | 14,15 | 13,79 | 13,97 | 2,65% | - |
| 26.01.2026 | 13,97 | 14,16 | 13,55 | 13,61 | -2,47% | 48,00 |
| 23.01.2026 | 14,21 | 14,30 | 13,92 | 13,95 | -1,34% | 200,00 |
| 22.01.2026 | 13,98 | 14,15 | 13,98 | 14,14 | 0,89% | - |
| 21.01.2026 | 13,74 | 14,02 | 13,72 | 14,02 | 2,90% | - |
| 20.01.2026 | 14,06 | 14,08 | 13,59 | 13,62 | -3,13% | - |
| 19.01.2026 | 13,83 | 14,11 | 13,82 | 14,06 | 0,36% | - |
| 16.01.2026 | 13,97 | 14,22 | 13,84 | 14,01 | 0,90% | - |
| 15.01.2026 | 13,74 | 13,95 | 13,64 | 13,89 | 0,14% | - |
| 14.01.2026 | 13,64 | 13,89 | 13,46 | 13,87 | 1,84% | - |
| 13.01.2026 | 13,68 | 13,76 | 13,52 | 13,62 | 0,55% | 500,00 |
| 12.01.2026 | 13,61 | 13,61 | 13,53 | 13,54 | -0,15% | - |
| 09.01.2026 | 13,51 | 13,70 | 13,25 | 13,56 | -0,26% | 100,00 |
| 08.01.2026 | 13,26 | 13,61 | 13,11 | 13,60 | 4,06% | 160,00 |
| 07.01.2026 | 13,23 | 13,33 | 13,05 | 13,07 | -0,15% | - |
| 06.01.2026 | 13,11 | 13,17 | 12,96 | 13,09 | 0,65% | - |
| 05.01.2026 | 12,97 | 13,10 | 12,87 | 13,00 | 3,17% | 1.000,00 |
| 02.01.2026 | 12,55 | 12,93 | 12,45 | 12,60 | -2,40% | - |
| 30.12.2025 | 12,89 | 12,92 | 12,89 | 12,91 | 0,12% | - |
| 29.12.2025 | 12,95 | 13,09 | 12,85 | 12,90 | -0,31% | - |