12,950€
-0,35%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,80 | 13,13 | 12,80 | 13,10 | 0,81% | - |
| 14.10.2025 | 12,82 | 13,09 | 12,69 | 13,00 | 1,84% | 50,00 |
| 13.10.2025 | 12,43 | 12,83 | 12,43 | 12,76 | 1,71% | 300,00 |
| 10.10.2025 | 12,68 | 12,79 | 12,47 | 12,55 | -0,63% | 340,00 |
| 09.10.2025 | 12,68 | 12,98 | 12,63 | 12,63 | -0,71% | - |
| 08.10.2025 | 12,64 | 12,95 | 12,59 | 12,72 | 1,11% | - |
| 07.10.2025 | 12,86 | 12,93 | 12,54 | 12,58 | -3,31% | 100,00 |
| 06.10.2025 | 13,01 | 13,17 | 12,89 | 13,01 | -1,33% | - |
| 03.10.2025 | 13,28 | 13,33 | 13,18 | 13,18 | -0,90% | - |
| 02.10.2025 | 12,95 | 13,31 | 12,90 | 13,30 | 2,66% | 370,00 |
| 01.10.2025 | 13,15 | 13,24 | 12,81 | 12,96 | -1,26% | - |
| 30.09.2025 | 13,13 | 13,65 | 13,04 | 13,12 | -2,78% | - |
| 29.09.2025 | 13,76 | 13,92 | 13,43 | 13,50 | -2,32% | - |
| 26.09.2025 | 13,82 | 13,89 | 13,72 | 13,82 | 0,80% | - |
| 25.09.2025 | 13,46 | 13,71 | 13,45 | 13,71 | 0,07% | - |
| 24.09.2025 | 13,71 | 13,84 | 13,65 | 13,70 | -0,36% | - |
| 23.09.2025 | 13,73 | 13,86 | 13,71 | 13,75 | 0,26% | - |
| 22.09.2025 | 14,05 | 14,21 | 13,71 | 13,71 | -1,58% | - |
| 19.09.2025 | 13,80 | 13,94 | 13,72 | 13,93 | 1,64% | 168,00 |
| 18.09.2025 | 13,62 | 13,81 | 13,62 | 13,71 | 0,55% | 132,00 |
| 17.09.2025 | 13,54 | 13,68 | 13,53 | 13,63 | 0,85% | - |
| 16.09.2025 | 13,68 | 13,69 | 13,47 | 13,52 | -0,95% | 100,00 |
| 15.09.2025 | 13,81 | 13,88 | 13,62 | 13,65 | -0,76% | - |
| 12.09.2025 | 13,77 | 13,77 | 13,75 | 13,75 | 0,18% | - |
| 11.09.2025 | 13,84 | 14,06 | 13,73 | 13,73 | -0,87% | 1.000,00 |
| 10.09.2025 | 13,84 | 13,88 | 13,80 | 13,85 | -0,11% | - |
| 09.09.2025 | 13,76 | 13,91 | 13,75 | 13,86 | 0,62% | - |
| 08.09.2025 | 13,85 | 14,02 | 13,76 | 13,78 | -0,58% | - |
| 05.09.2025 | 13,84 | 14,05 | 13,66 | 13,86 | -0,32% | - |
| 04.09.2025 | 13,84 | 14,02 | 13,76 | 13,90 | 0,18% | 250,00 |
| 03.09.2025 | 13,92 | 14,04 | 13,83 | 13,88 | -0,32% | 215,00 |
| 02.09.2025 | 13,84 | 14,06 | 13,81 | 13,92 | 0,51% | - |
| 01.09.2025 | 13,79 | 13,86 | 13,79 | 13,85 | 0,00% | - |
| 29.08.2025 | 13,78 | 13,93 | 13,78 | 13,85 | 0,29% | - |
| 28.08.2025 | 13,77 | 13,91 | 13,68 | 13,81 | 0,25% | - |
| 27.08.2025 | 13,62 | 13,89 | 13,62 | 13,78 | 0,51% | - |
| 26.08.2025 | 13,60 | 13,71 | 13,49 | 13,71 | 0,74% | - |
| 25.08.2025 | 13,49 | 13,74 | 13,49 | 13,61 | 1,00% | 560,00 |
| 22.08.2025 | 13,59 | 13,73 | 13,45 | 13,47 | -0,92% | - |
| 21.08.2025 | 13,58 | 13,64 | 13,28 | 13,60 | 0,11% | - |
| 20.08.2025 | 13,72 | 13,72 | 13,44 | 13,58 | -0,48% | - |
| 19.08.2025 | 13,70 | 13,74 | 13,56 | 13,65 | 0,04% | - |
| 18.08.2025 | 13,64 | 13,83 | 13,61 | 13,64 | -0,04% | - |
| 15.08.2025 | 13,85 | 13,92 | 13,62 | 13,65 | -1,27% | - |
| 14.08.2025 | 13,77 | 13,91 | 13,64 | 13,82 | 0,40% | - |
| 13.08.2025 | 13,61 | 13,82 | 13,57 | 13,77 | 1,21% | - |
| 12.08.2025 | 13,55 | 13,63 | 13,46 | 13,60 | 0,26% | - |
| 11.08.2025 | 13,58 | 13,68 | 13,46 | 13,57 | -0,07% | 100,00 |
| 08.08.2025 | 13,20 | 13,62 | 13,20 | 13,58 | 2,30% | - |
| 07.08.2025 | 13,24 | 13,36 | 13,13 | 13,27 | 1,03% | 300,00 |
| 06.08.2025 | 13,06 | 13,47 | 13,05 | 13,14 | 0,54% | - |
| 05.08.2025 | 12,94 | 13,12 | 12,92 | 13,07 | 1,04% | - |
| 04.08.2025 | 12,84 | 12,99 | 12,84 | 12,93 | 0,19% | 63,00 |
| 01.08.2025 | 13,16 | 13,16 | 12,75 | 12,91 | -1,83% | - |
| 31.07.2025 | 12,94 | 13,30 | 12,94 | 13,15 | 0,38% | - |
| 30.07.2025 | 12,84 | 13,14 | 12,84 | 13,10 | 1,63% | - |
| 29.07.2025 | 12,91 | 13,00 | 12,64 | 12,89 | 0,78% | - |
| 28.07.2025 | 12,93 | 13,24 | 12,76 | 12,79 | -0,23% | 350,00 |
| 25.07.2025 | 12,90 | 12,98 | 12,74 | 12,82 | 0,31% | - |
| 24.07.2025 | 12,76 | 12,89 | 12,72 | 12,78 | 0,16% | - |
| 23.07.2025 | 12,68 | 12,87 | 12,68 | 12,76 | 0,39% | - |
| 22.07.2025 | 12,74 | 12,78 | 12,55 | 12,71 | 0,12% | 100,00 |
| 21.07.2025 | 12,88 | 13,13 | 12,67 | 12,69 | -1,28% | - |
| 18.07.2025 | 12,94 | 12,97 | 12,83 | 12,86 | -0,39% | 600,00 |
| 17.07.2025 | 12,64 | 12,96 | 12,64 | 12,91 | 1,41% | - |
| 16.07.2025 | 12,51 | 12,73 | 12,43 | 12,73 | 1,64% | - |
| 15.07.2025 | 12,60 | 12,69 | 12,52 | 12,52 | -0,20% | 80,00 |
| 14.07.2025 | 12,32 | 12,58 | 12,29 | 12,55 | 1,78% | - |
| 11.07.2025 | 12,35 | 12,40 | 12,27 | 12,33 | -0,08% | - |
| 10.07.2025 | 12,06 | 12,45 | 12,06 | 12,34 | 1,98% | - |
| 09.07.2025 | 12,09 | 12,17 | 12,06 | 12,10 | 0,37% | - |
| 08.07.2025 | 12,14 | 12,18 | 12,05 | 12,05 | -0,33% | - |
| 07.07.2025 | 12,14 | 12,20 | 12,05 | 12,09 | -0,33% | - |
| 04.07.2025 | 12,06 | 12,15 | 12,04 | 12,13 | -0,08% | - |
| 03.07.2025 | 12,06 | 12,18 | 12,01 | 12,14 | 0,91% | 180,00 |
| 02.07.2025 | 11,89 | 12,08 | 11,89 | 12,03 | 1,09% | - |
| 01.07.2025 | 11,95 | 12,03 | 11,86 | 11,90 | -0,50% | - |
| 30.06.2025 | 12,17 | 12,20 | 11,78 | 11,96 | -2,61% | - |
| 27.06.2025 | 12,37 | 12,46 | 12,21 | 12,28 | -0,97% | - |
| 26.06.2025 | 12,25 | 12,43 | 12,18 | 12,40 | 1,47% | - |
| 25.06.2025 | 12,39 | 12,51 | 12,21 | 12,22 | -1,25% | - |
| 24.06.2025 | 12,32 | 12,40 | 12,24 | 12,38 | 0,98% | - |
| 23.06.2025 | 12,48 | 12,83 | 12,16 | 12,26 | -1,01% | 450,00 |
| 20.06.2025 | 12,42 | 12,58 | 12,35 | 12,38 | -0,60% | - |
| 19.06.2025 | 12,54 | 12,56 | 12,45 | 12,46 | 0,04% | - |
| 18.06.2025 | 12,54 | 12,54 | 12,34 | 12,45 | -0,20% | - |
| 17.06.2025 | 12,44 | 12,61 | 12,35 | 12,48 | 0,28% | - |
| 16.06.2025 | 12,51 | 12,61 | 12,44 | 12,44 | -0,60% | - |
| 13.06.2025 | 12,58 | 12,64 | 12,40 | 12,52 | -0,20% | 840,00 |
| 12.06.2025 | 12,67 | 12,79 | 12,49 | 12,54 | -1,30% | - |
| 11.06.2025 | 12,83 | 12,87 | 12,66 | 12,71 | -0,63% | - |
| 10.06.2025 | 12,82 | 13,05 | 12,75 | 12,79 | -0,27% | 905,00 |
| 09.06.2025 | 12,82 | 12,95 | 12,76 | 12,82 | 0,39% | 100,00 |
| 06.06.2025 | 12,58 | 12,91 | 12,58 | 12,77 | 1,47% | - |
| 05.06.2025 | 12,71 | 12,86 | 12,54 | 12,59 | -1,33% | - |
| 04.06.2025 | 12,87 | 13,00 | 12,76 | 12,76 | -0,47% | - |
| 03.06.2025 | 12,71 | 12,87 | 12,61 | 12,82 | 1,38% | 100,00 |
| 02.06.2025 | 12,87 | 12,87 | 12,64 | 12,64 | -1,44% | 234,00 |
| 30.05.2025 | 12,90 | 13,00 | 12,77 | 12,83 | -0,16% | - |
| 29.05.2025 | 12,99 | 13,21 | 12,81 | 12,85 | -0,70% | - |