12,835€
-0,43%
Echtzeit-Aktienkurs TRINITY CAP INC. DL -,001
Bid:
Ask:
Aktienkurse zur TRINITY CAP INC. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 12,90 | 12,95 | 12,71 | 12,85 | -0,16% | 4.312,00 |
| 09.03.2026 | 12,96 | 12,96 | 12,56 | 12,87 | 0,23% | 3.840,00 |
| 06.03.2026 | 12,97 | 13,07 | 12,79 | 12,84 | -0,85% | 6.256,00 |
| 05.03.2026 | 12,99 | 13,20 | 12,91 | 12,95 | -0,23% | - |
| 04.03.2026 | 12,91 | 13,10 | 12,78 | 12,98 | 1,09% | 37.866,00 |
| 03.03.2026 | 12,63 | 13,00 | 12,62 | 12,84 | 0,55% | 5.325,00 |
| 02.03.2026 | 12,76 | 12,88 | 12,31 | 12,77 | 1,88% | 45.466,00 |
| 27.02.2026 | 12,89 | 13,14 | 12,52 | 12,53 | -2,76% | 24.025,00 |
| 26.02.2026 | 13,01 | 13,09 | 12,77 | 12,89 | -1,38% | 4.500,00 |
| 25.02.2026 | 12,85 | 13,09 | 12,60 | 13,07 | 2,27% | 45.280,00 |
| 24.02.2026 | 12,52 | 12,87 | 12,48 | 12,78 | 2,49% | - |
| 23.02.2026 | 12,75 | 12,87 | 12,37 | 12,47 | -1,85% | - |
| 20.02.2026 | 13,07 | 13,09 | 12,64 | 12,70 | -2,12% | 19.800,00 |
| 19.02.2026 | 13,20 | 13,35 | 12,85 | 12,98 | -1,74% | 17.000,00 |
| 18.02.2026 | 13,04 | 13,23 | 12,96 | 13,21 | 1,73% | 16.800,00 |
| 17.02.2026 | 13,14 | 13,24 | 12,90 | 12,98 | -0,65% | 16.000,00 |
| 16.02.2026 | 13,01 | 13,23 | 12,91 | 13,07 | 0,85% | 17.592,00 |
| 13.02.2026 | 13,13 | 13,28 | 12,84 | 12,96 | -2,00% | - |
| 12.02.2026 | 13,43 | 13,50 | 13,13 | 13,22 | -0,86% | 1.000,00 |
| 11.02.2026 | 13,58 | 13,73 | 13,31 | 13,34 | -1,59% | - |
| 10.02.2026 | 13,62 | 13,86 | 13,46 | 13,55 | -0,07% | 19.551,00 |
| 09.02.2026 | 13,98 | 13,99 | 13,42 | 13,56 | -1,02% | 39.230,00 |
| 06.02.2026 | 13,57 | 13,75 | 13,38 | 13,70 | 1,00% | 400,00 |
| 05.02.2026 | 13,77 | 13,83 | 13,47 | 13,57 | -1,38% | - |
| 04.02.2026 | 13,92 | 14,02 | 13,49 | 13,76 | -0,76% | - |
| 03.02.2026 | 13,91 | 14,04 | 13,71 | 13,86 | -0,11% | 46.000,00 |
| 02.02.2026 | 14,13 | 14,40 | 13,71 | 13,88 | -2,29% | - |
| 30.01.2026 | 14,21 | 14,34 | 14,06 | 14,20 | -0,49% | - |
| 29.01.2026 | 14,20 | 14,39 | 14,15 | 14,27 | 0,60% | - |
| 28.01.2026 | 13,99 | 14,30 | 13,95 | 14,19 | 2,20% | 69.540,00 |
| 27.01.2026 | 13,79 | 14,00 | 13,77 | 13,88 | 0,62% | 13.720,00 |
| 26.01.2026 | 13,97 | 14,16 | 13,55 | 13,80 | -1,29% | 56,00 |
| 23.01.2026 | 14,17 | 14,27 | 13,91 | 13,98 | -1,58% | - |
| 22.01.2026 | 14,11 | 14,28 | 14,10 | 14,20 | 0,85% | - |
| 21.01.2026 | 13,75 | 14,09 | 13,72 | 14,08 | 2,62% | 27.750,00 |
| 20.01.2026 | 13,98 | 14,08 | 13,58 | 13,72 | -2,70% | - |
| 19.01.2026 | 13,83 | 14,12 | 13,82 | 14,10 | 0,75% | - |
| 16.01.2026 | 14,02 | 14,10 | 13,83 | 14,00 | -0,11% | - |
| 15.01.2026 | 13,74 | 14,03 | 13,63 | 14,01 | 1,05% | 300,00 |
| 14.01.2026 | 13,70 | 13,93 | 13,47 | 13,87 | 2,06% | - |
| 13.01.2026 | 13,67 | 13,77 | 13,52 | 13,59 | -0,37% | 15.500,00 |
| 12.01.2026 | 13,54 | 13,70 | 13,48 | 13,64 | 0,70% | - |
| 09.01.2026 | 13,58 | 13,68 | 13,51 | 13,54 | -0,26% | - |
| 08.01.2026 | 13,11 | 13,61 | 13,11 | 13,58 | 3,59% | - |
| 07.01.2026 | 13,24 | 13,30 | 13,04 | 13,11 | -0,98% | - |
| 06.01.2026 | 13,03 | 13,24 | 12,95 | 13,24 | 1,11% | 1.943,00 |
| 05.01.2026 | 12,90 | 13,13 | 12,86 | 13,09 | 1,95% | 59.708,00 |
| 02.01.2026 | 12,74 | 12,96 | 12,47 | 12,84 | -0,43% | 99.730,00 |
| 30.12.2025 | 12,92 | 12,92 | 12,81 | 12,90 | 0,08% | - |
| 29.12.2025 | 12,96 | 13,09 | 12,83 | 12,89 | -0,35% | - |
| 23.12.2025 | 12,87 | 13,04 | 12,81 | 12,93 | 0,31% | - |
| 22.12.2025 | 12,92 | 13,02 | 12,77 | 12,89 | 0,04% | 4.600,00 |
| 19.12.2025 | 12,94 | 13,32 | 12,87 | 12,89 | -0,85% | - |
| 18.12.2025 | 13,07 | 13,27 | 12,92 | 13,00 | 0,50% | - |
| 17.12.2025 | 12,88 | 13,18 | 12,78 | 12,93 | 0,94% | - |
| 16.12.2025 | 12,89 | 12,90 | 12,74 | 12,81 | -0,50% | 1.000,00 |
| 15.12.2025 | 13,03 | 13,11 | 12,76 | 12,88 | -0,16% | - |
| 12.12.2025 | 12,93 | 13,07 | 12,90 | 12,90 | 0,00% | - |
| 11.12.2025 | 13,00 | 13,11 | 12,90 | 12,90 | -1,15% | - |
| 10.12.2025 | 13,04 | 13,18 | 12,98 | 13,05 | 0,35% | - |
| 09.12.2025 | 13,28 | 13,38 | 12,98 | 13,00 | -0,88% | - |
| 08.12.2025 | 12,80 | 13,14 | 12,80 | 13,12 | 2,30% | - |
| 05.12.2025 | 12,80 | 12,95 | 12,69 | 12,82 | 1,30% | 200,00 |
| 04.12.2025 | 12,71 | 12,72 | 12,56 | 12,66 | 0,44% | - |
| 03.12.2025 | 12,58 | 12,69 | 12,46 | 12,60 | 0,36% | - |
| 02.12.2025 | 12,57 | 12,70 | 12,44 | 12,56 | -0,16% | - |
| 01.12.2025 | 12,73 | 12,85 | 12,58 | 12,58 | -0,98% | - |
| 28.11.2025 | 12,86 | 12,90 | 12,70 | 12,70 | -1,05% | - |
| 27.11.2025 | 12,74 | 12,84 | 12,73 | 12,84 | 0,98% | - |
| 26.11.2025 | 12,69 | 12,79 | 12,61 | 12,71 | 0,63% | - |
| 25.11.2025 | 12,60 | 12,77 | 12,54 | 12,63 | 0,56% | - |
| 24.11.2025 | 12,49 | 12,63 | 12,39 | 12,56 | 0,72% | 200,00 |
| 21.11.2025 | 12,51 | 12,69 | 12,39 | 12,47 | 0,36% | - |
| 20.11.2025 | 12,56 | 12,66 | 12,38 | 12,43 | -0,44% | - |
| 19.11.2025 | 12,61 | 12,74 | 12,47 | 12,48 | -0,87% | - |
| 18.11.2025 | 12,45 | 12,63 | 12,43 | 12,59 | -1,22% | 250,00 |
| 17.11.2025 | 12,73 | 12,75 | 12,73 | 12,75 | 0,20% | - |
| 14.11.2025 | 12,75 | 12,76 | 12,55 | 12,72 | -0,24% | 75,00 |
| 13.11.2025 | 12,92 | 12,92 | 12,66 | 12,75 | -1,32% | 100,00 |
| 12.11.2025 | 12,91 | 13,06 | 12,84 | 12,92 | 0,70% | - |
| 11.11.2025 | 12,93 | 12,94 | 12,64 | 12,83 | 1,02% | 400,00 |
| 10.11.2025 | 12,72 | 12,82 | 12,60 | 12,70 | 2,25% | 80,00 |
| 07.11.2025 | 12,51 | 12,58 | 12,37 | 12,42 | -0,76% | - |
| 06.11.2025 | 12,60 | 12,83 | 12,42 | 12,52 | -0,75% | - |
| 05.11.2025 | 13,22 | 13,24 | 12,55 | 12,61 | -3,74% | - |
| 04.11.2025 | 13,09 | 13,23 | 13,05 | 13,10 | 0,15% | - |
| 03.11.2025 | 13,18 | 13,36 | 12,95 | 13,08 | -1,32% | - |
| 31.10.2025 | 12,98 | 13,26 | 12,96 | 13,26 | 1,30% | - |
| 30.10.2025 | 12,97 | 13,18 | 12,90 | 13,09 | 0,35% | - |
| 29.10.2025 | 13,09 | 13,15 | 12,93 | 13,04 | -0,42% | - |
| 28.10.2025 | 13,00 | 13,19 | 12,89 | 13,10 | 1,51% | - |
| 27.10.2025 | 12,93 | 13,02 | 12,77 | 12,90 | 0,35% | - |
| 24.10.2025 | 12,94 | 13,10 | 12,84 | 12,86 | 0,08% | 140,00 |
| 23.10.2025 | 12,71 | 12,87 | 12,67 | 12,85 | 0,00% | - |
| 22.10.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,31% | - |
| 21.10.2025 | 12,69 | 12,85 | 12,62 | 12,81 | 1,23% | - |
| 20.10.2025 | 12,78 | 12,82 | 12,56 | 12,65 | 0,28% | - |
| 17.10.2025 | 12,53 | 12,75 | 12,30 | 12,62 | -1,71% | 500,00 |
| 16.10.2025 | 13,01 | 13,05 | 12,78 | 12,84 | -1,00% | - |
| 15.10.2025 | 12,93 | 13,17 | 12,91 | 12,97 | 0,82% | - |