12,835€
-0,16%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.12.2025 | 12,86 | 13,02 | 12,86 | 12,94 | 0,66% | 500,00 |
| 22.12.2025 | 12,88 | 13,06 | 12,84 | 12,85 | -0,35% | - |
| 19.12.2025 | 13,06 | 13,32 | 12,87 | 12,90 | -0,81% | 250,00 |
| 18.12.2025 | 12,89 | 13,28 | 12,89 | 13,00 | 0,46% | 2.000,00 |
| 17.12.2025 | 12,75 | 13,18 | 12,75 | 12,94 | 0,43% | 48,00 |
| 16.12.2025 | 12,82 | 12,89 | 12,82 | 12,89 | 0,27% | - |
| 15.12.2025 | 12,95 | 13,11 | 12,78 | 12,85 | -1,12% | - |
| 12.12.2025 | 12,88 | 13,07 | 12,88 | 13,00 | 0,23% | - |
| 11.12.2025 | 13,04 | 13,11 | 12,94 | 12,97 | -0,54% | 170,00 |
| 10.12.2025 | 13,05 | 13,27 | 12,98 | 13,04 | -0,08% | 100,00 |
| 09.12.2025 | 13,13 | 13,40 | 12,98 | 13,05 | -0,15% | - |
| 08.12.2025 | 12,83 | 13,14 | 12,78 | 13,07 | 1,99% | 30,00 |
| 05.12.2025 | 12,74 | 12,93 | 12,69 | 12,81 | 0,99% | 800,00 |
| 04.12.2025 | 12,71 | 12,74 | 12,57 | 12,69 | 0,83% | - |
| 03.12.2025 | 12,60 | 12,60 | 12,58 | 12,58 | 0,28% | - |
| 02.12.2025 | 12,55 | 12,70 | 12,46 | 12,55 | -1,80% | - |
| 01.12.2025 | 12,75 | 12,87 | 12,71 | 12,78 | 0,12% | - |
| 28.11.2025 | 12,86 | 12,89 | 12,70 | 12,76 | 0,20% | - |
| 27.11.2025 | 12,74 | 12,76 | 12,72 | 12,74 | -0,24% | - |
| 26.11.2025 | 12,69 | 12,83 | 12,61 | 12,77 | 1,03% | - |
| 25.11.2025 | 12,60 | 12,77 | 12,54 | 12,64 | 1,49% | 75,00 |
| 24.11.2025 | 12,51 | 12,73 | 12,45 | 12,45 | -1,46% | - |
| 21.11.2025 | 12,50 | 12,69 | 12,44 | 12,64 | 1,45% | - |
| 20.11.2025 | 12,48 | 12,66 | 12,38 | 12,46 | -0,72% | 125,00 |
| 19.11.2025 | 12,61 | 12,74 | 12,48 | 12,55 | -0,16% | - |
| 18.11.2025 | 12,51 | 12,67 | 12,46 | 12,57 | 0,44% | - |
| 17.11.2025 | 12,70 | 12,84 | 12,50 | 12,51 | -1,69% | 290,00 |
| 14.11.2025 | 12,68 | 12,90 | 12,56 | 12,73 | 0,20% | - |
| 13.11.2025 | 12,87 | 12,92 | 12,66 | 12,70 | -2,23% | - |
| 12.11.2025 | 12,92 | 12,99 | 12,91 | 12,99 | 1,29% | 50,00 |
| 11.11.2025 | 12,93 | 12,94 | 12,67 | 12,83 | 0,35% | - |
| 10.11.2025 | 12,60 | 12,83 | 12,60 | 12,78 | 1,63% | 6,00 |
| 07.11.2025 | 12,48 | 12,71 | 12,41 | 12,58 | -0,36% | - |
| 06.11.2025 | 12,52 | 12,84 | 12,51 | 12,62 | -0,24% | - |
| 05.11.2025 | 13,21 | 13,30 | 12,55 | 12,65 | -3,32% | 192,00 |
| 04.11.2025 | 13,12 | 13,35 | 13,05 | 13,09 | -0,46% | 350,00 |
| 03.11.2025 | 13,12 | 13,33 | 13,01 | 13,15 | 0,34% | - |
| 31.10.2025 | 12,99 | 13,18 | 12,95 | 13,10 | 1,47% | 100,00 |
| 30.10.2025 | 12,99 | 13,15 | 12,90 | 12,91 | -1,26% | - |
| 29.10.2025 | 13,06 | 13,15 | 13,00 | 13,08 | -0,08% | - |
| 28.10.2025 | 12,98 | 13,19 | 12,90 | 13,09 | 1,16% | - |
| 27.10.2025 | 12,93 | 12,98 | 12,81 | 12,94 | 0,04% | - |
| 24.10.2025 | 12,83 | 12,93 | 12,83 | 12,93 | 0,82% | - |
| 23.10.2025 | 12,71 | 12,85 | 12,62 | 12,83 | -0,77% | - |
| 22.10.2025 | 12,81 | 12,96 | 12,81 | 12,93 | 0,94% | - |
| 21.10.2025 | 12,61 | 12,85 | 12,61 | 12,81 | 1,23% | 250,00 |
| 20.10.2025 | 12,70 | 12,81 | 12,56 | 12,65 | 1,36% | 290,00 |
| 17.10.2025 | 12,56 | 12,66 | 12,40 | 12,48 | -2,31% | - |
| 16.10.2025 | 13,00 | 13,05 | 12,76 | 12,78 | -2,96% | - |
| 15.10.2025 | 12,80 | 13,17 | 12,80 | 13,17 | 1,31% | - |
| 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 |