12,840€
-2,32%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 12,96 | 13,13 | 12,91 | 12,94 | -0,19% | - |
| 27.05.2025 | 12,73 | 13,07 | 12,73 | 12,96 | 1,61% | - |
| 26.05.2025 | 12,81 | 12,81 | 12,68 | 12,76 | 0,08% | - |
| 23.05.2025 | 12,76 | 12,86 | 12,63 | 12,75 | -0,08% | - |
| 22.05.2025 | 12,81 | 12,91 | 12,72 | 12,76 | -0,47% | - |
| 21.05.2025 | 13,25 | 13,26 | 12,81 | 12,82 | -3,25% | - |
| 20.05.2025 | 13,35 | 13,45 | 13,24 | 13,25 | -0,53% | - |
| 19.05.2025 | 13,30 | 13,40 | 13,12 | 13,32 | -0,08% | - |
| 16.05.2025 | 13,20 | 13,33 | 13,13 | 13,33 | 1,22% | - |
| 15.05.2025 | 13,29 | 13,29 | 13,07 | 13,17 | -0,38% | - |
| 14.05.2025 | 13,24 | 13,34 | 13,06 | 13,22 | -0,15% | - |
| 13.05.2025 | 13,16 | 13,39 | 13,05 | 13,24 | 0,53% | - |
| 12.05.2025 | 12,83 | 13,29 | 12,72 | 13,17 | 4,03% | 80,00 |
| 09.05.2025 | 12,58 | 12,71 | 12,40 | 12,66 | 0,56% | 1.270,00 |
| 08.05.2025 | 12,48 | 12,63 | 12,24 | 12,59 | 2,90% | 25,00 |
| 07.05.2025 | 12,49 | 12,74 | 12,01 | 12,23 | -1,41% | 2.300,00 |
| 06.05.2025 | 12,52 | 12,62 | 12,32 | 12,41 | -0,56% | - |
| 05.05.2025 | 12,68 | 12,68 | 12,42 | 12,48 | -1,42% | 250,00 |
| 02.05.2025 | 12,58 | 12,72 | 12,48 | 12,66 | -1,33% | - |
| 30.04.2025 | 12,91 | 13,19 | 12,59 | 12,83 | -0,85% | - |
| 29.04.2025 | 13,00 | 13,11 | 12,76 | 12,94 | -0,46% | 2.000,00 |
| 28.04.2025 | 13,03 | 13,19 | 12,94 | 13,00 | -0,69% | - |
| 25.04.2025 | 12,92 | 13,11 | 12,88 | 13,09 | 1,28% | 310,00 |
| 24.04.2025 | 12,83 | 13,04 | 12,67 | 12,92 | 0,90% | 70,00 |
| 23.04.2025 | 12,52 | 13,19 | 12,52 | 12,81 | 2,15% | - |
| 22.04.2025 | 12,13 | 12,57 | 12,12 | 12,54 | -0,40% | 125,00 |
| 17.04.2025 | 12,26 | 12,69 | 12,26 | 12,59 | 1,29% | 857,00 |
| 16.04.2025 | 12,76 | 13,00 | 12,38 | 12,43 | -2,59% | - |
| 15.04.2025 | 12,49 | 12,85 | 12,34 | 12,76 | 2,53% | - |
| 14.04.2025 | 12,08 | 12,60 | 11,98 | 12,44 | 4,01% | 290,00 |
| 11.04.2025 | 12,24 | 12,41 | 11,78 | 11,96 | -3,00% | 150,00 |
| 10.04.2025 | 13,00 | 13,08 | 12,16 | 12,33 | -4,93% | - |
| 09.04.2025 | 12,35 | 13,15 | 11,92 | 12,97 | 5,11% | 582,00 |
| 08.04.2025 | 12,55 | 13,18 | 12,27 | 12,34 | -0,84% | - |
| 07.04.2025 | 13,05 | 13,05 | 11,94 | 12,45 | -4,93% | 200,00 |
| 04.04.2025 | 14,04 | 14,04 | 12,94 | 13,09 | -6,37% | - |
| 03.04.2025 | 13,79 | 14,11 | 13,58 | 13,98 | -2,17% | 445,00 |
| 02.04.2025 | 14,35 | 14,40 | 14,22 | 14,29 | -0,56% | - |
| 01.04.2025 | 13,99 | 14,51 | 13,98 | 14,37 | 2,57% | - |
| 31.03.2025 | 14,14 | 14,27 | 13,68 | 14,01 | -4,30% | 55,00 |
| 28.03.2025 | 14,91 | 15,07 | 14,55 | 14,64 | -1,68% | - |
| 27.03.2025 | 15,04 | 15,04 | 14,79 | 14,89 | -0,57% | - |
| 26.03.2025 | 14,90 | 15,08 | 14,88 | 14,98 | 0,50% | 419,00 |
| 25.03.2025 | 14,90 | 15,11 | 14,87 | 14,90 | 0,07% | - |
| 24.03.2025 | 15,02 | 15,23 | 14,85 | 14,89 | -0,47% | 100,00 |
| 21.03.2025 | 14,87 | 15,09 | 14,78 | 14,96 | 0,57% | - |
| 20.03.2025 | 14,56 | 14,92 | 14,56 | 14,88 | 2,16% | - |
| 19.03.2025 | 14,69 | 14,80 | 14,56 | 14,56 | -0,82% | 500,00 |
| 18.03.2025 | 14,65 | 14,99 | 14,61 | 14,68 | 0,31% | 30,00 |
| 17.03.2025 | 14,42 | 14,76 | 14,42 | 14,64 | 1,11% | 225,00 |
| 14.03.2025 | 14,36 | 14,55 | 14,33 | 14,48 | 0,84% | - |
| 13.03.2025 | 14,52 | 14,66 | 14,34 | 14,36 | -1,07% | - |
| 12.03.2025 | 14,45 | 14,63 | 14,39 | 14,51 | 0,48% | - |