13,025€
2,24%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,93 | 13,17 | 12,92 | 13,10 | 1,83% | - |
| 14.10.2025 | 12,84 | 13,09 | 12,70 | 12,86 | 0,78% | - |
| 13.10.2025 | 12,55 | 12,85 | 12,51 | 12,76 | 2,86% | - |
| 10.10.2025 | 12,69 | 12,84 | 12,41 | 12,41 | -1,98% | 500,00 |
| 09.10.2025 | 12,69 | 12,93 | 12,60 | 12,66 | -0,12% | - |
| 08.10.2025 | 12,69 | 12,95 | 12,63 | 12,67 | 0,68% | - |
| 07.10.2025 | 12,86 | 12,94 | 12,54 | 12,59 | -4,22% | - |
| 06.10.2025 | 12,86 | 13,19 | 12,85 | 13,14 | 1,15% | - |
| 03.10.2025 | 13,32 | 13,34 | 12,97 | 12,99 | -2,15% | - |
| 02.10.2025 | 13,03 | 13,34 | 12,90 | 13,28 | 2,31% | - |
| 01.10.2025 | 13,16 | 13,26 | 12,81 | 12,98 | -1,37% | - |
| 30.09.2025 | 13,13 | 13,26 | 12,98 | 13,16 | -2,48% | - |
| 29.09.2025 | 13,71 | 13,91 | 13,37 | 13,49 | -1,32% | - |
| 26.09.2025 | 13,80 | 13,90 | 13,64 | 13,67 | -0,80% | - |
| 25.09.2025 | 13,51 | 13,78 | 13,38 | 13,78 | 2,45% | - |
| 24.09.2025 | 13,71 | 13,84 | 13,36 | 13,45 | -2,61% | 270,00 |
| 23.09.2025 | 13,71 | 13,84 | 13,71 | 13,81 | 0,95% | - |
| 22.09.2025 | 14,04 | 14,21 | 13,67 | 13,68 | -2,11% | 70,00 |
| 19.09.2025 | 13,83 | 14,01 | 13,72 | 13,98 | 1,93% | - |
| 18.09.2025 | 13,68 | 13,81 | 13,65 | 13,71 | 0,55% | - |
| 17.09.2025 | 13,55 | 13,68 | 13,54 | 13,64 | 0,70% | - |
| 16.09.2025 | 13,68 | 13,71 | 13,46 | 13,54 | -0,22% | 100,00 |
| 15.09.2025 | 13,86 | 13,88 | 13,57 | 13,57 | -1,27% | - |
| 12.09.2025 | 13,75 | 13,76 | 13,73 | 13,75 | -1,26% | - |
| 11.09.2025 | 13,79 | 14,01 | 13,79 | 13,92 | 0,61% | 215,00 |
| 10.09.2025 | 13,83 | 13,87 | 13,80 | 13,84 | -0,14% | - |
| 09.09.2025 | 13,81 | 13,91 | 13,75 | 13,86 | 0,69% | - |
| 08.09.2025 | 13,86 | 13,99 | 13,70 | 13,76 | -0,65% | - |
| 05.09.2025 | 13,89 | 13,97 | 13,77 | 13,85 | -0,36% | 600,00 |
| 04.09.2025 | 13,88 | 14,02 | 13,77 | 13,90 | 0,18% | 1.448,00 |
| 03.09.2025 | 13,89 | 14,04 | 13,84 | 13,88 | -0,32% | 4.300,00 |
| 02.09.2025 | 13,83 | 14,04 | 13,81 | 13,92 | 0,54% | - |
| 01.09.2025 | 13,83 | 13,86 | 13,80 | 13,85 | -0,11% | - |
| 29.08.2025 | 13,83 | 13,93 | 13,78 | 13,86 | 0,40% | - |
| 28.08.2025 | 13,79 | 13,91 | 13,66 | 13,81 | 0,22% | - |
| 27.08.2025 | 13,75 | 13,88 | 13,69 | 13,78 | 0,51% | 70,00 |
| 26.08.2025 | 13,61 | 13,71 | 13,42 | 13,71 | 0,81% | 268,00 |
| 25.08.2025 | 13,64 | 13,75 | 13,45 | 13,60 | 0,89% | 4.544,00 |
| 22.08.2025 | 13,61 | 13,71 | 13,45 | 13,48 | -0,88% | - |
| 21.08.2025 | 13,59 | 13,65 | 13,39 | 13,60 | 0,18% | - |
| 20.08.2025 | 13,64 | 13,71 | 13,44 | 13,57 | -0,62% | - |
| 19.08.2025 | 13,64 | 13,74 | 13,56 | 13,66 | 0,11% | - |
| 18.08.2025 | 13,64 | 13,83 | 13,58 | 13,64 | 0,04% | 60,00 |
| 15.08.2025 | 13,91 | 13,92 | 13,62 | 13,64 | -1,34% | - |
| 14.08.2025 | 13,76 | 13,91 | 13,64 | 13,82 | 0,40% | - |
| 13.08.2025 | 13,67 | 13,82 | 13,56 | 13,77 | 1,29% | - |
| 12.08.2025 | 13,60 | 13,63 | 13,45 | 13,59 | 0,18% | - |
| 11.08.2025 | 13,52 | 13,68 | 13,41 | 13,57 | -0,07% | - |
| 08.08.2025 | 13,36 | 13,62 | 13,36 | 13,58 | 2,34% | 616,00 |
| 07.08.2025 | 13,14 | 13,36 | 13,13 | 13,27 | 0,91% | - |
| 06.08.2025 | 13,11 | 13,47 | 13,03 | 13,15 | 0,61% | - |
| 05.08.2025 | 12,98 | 13,12 | 12,92 | 13,07 | 1,08% | - |
| 04.08.2025 | 12,95 | 13,00 | 12,81 | 12,93 | 0,23% | - |
| 01.08.2025 | 13,08 | 13,09 | 12,68 | 12,90 | -1,98% | - |
| 31.07.2025 | 13,12 | 13,34 | 13,06 | 13,16 | 0,46% | - |
| 30.07.2025 | 12,91 | 13,19 | 12,89 | 13,10 | 1,63% | - |
| 29.07.2025 | 12,84 | 12,93 | 12,65 | 12,89 | 0,74% | - |
| 28.07.2025 | 12,90 | 13,24 | 12,76 | 12,79 | -0,20% | - |
| 25.07.2025 | 12,81 | 12,99 | 12,75 | 12,82 | 0,39% | - |
| 24.07.2025 | 12,73 | 12,93 | 12,72 | 12,77 | 0,08% | - |
| 23.07.2025 | 12,77 | 12,86 | 12,71 | 12,76 | 0,43% | - |
| 22.07.2025 | 12,70 | 12,79 | 12,54 | 12,70 | 0,04% | - |
| 21.07.2025 | 12,94 | 13,13 | 12,64 | 12,70 | -1,32% | 14,00 |
| 18.07.2025 | 12,95 | 12,97 | 12,81 | 12,87 | -0,31% | 1.000,00 |
| 17.07.2025 | 12,73 | 12,96 | 12,72 | 12,91 | 1,57% | - |
| 16.07.2025 | 12,53 | 12,74 | 12,43 | 12,71 | 1,52% | - |
| 15.07.2025 | 12,59 | 12,69 | 12,50 | 12,52 | -0,28% | - |
| 14.07.2025 | 12,32 | 12,58 | 12,29 | 12,55 | 1,83% | - |
| 11.07.2025 | 12,33 | 12,41 | 12,27 | 12,33 | -0,08% | - |
| 10.07.2025 | 12,08 | 12,45 | 12,08 | 12,34 | 2,11% | - |
| 09.07.2025 | 12,10 | 12,19 | 12,04 | 12,08 | 0,17% | - |
| 08.07.2025 | 12,10 | 12,18 | 12,04 | 12,06 | -0,25% | - |
| 07.07.2025 | 12,18 | 12,23 | 12,05 | 12,09 | -0,49% | - |
| 04.07.2025 | 12,07 | 12,16 | 12,03 | 12,15 | -0,04% | - |
| 03.07.2025 | 12,05 | 12,18 | 12,00 | 12,16 | 1,00% | - |
| 02.07.2025 | 11,93 | 12,04 | 11,93 | 12,04 | 1,13% | - |
| 01.07.2025 | 11,93 | 11,98 | 11,85 | 11,90 | -0,42% | - |
| 30.06.2025 | 11,93 | 12,10 | 11,71 | 11,95 | -2,41% | - |
| 27.06.2025 | 12,34 | 12,47 | 12,14 | 12,25 | -1,25% | - |
| 26.06.2025 | 12,25 | 12,43 | 12,20 | 12,40 | 1,64% | - |
| 25.06.2025 | 12,39 | 12,52 | 12,16 | 12,20 | -1,49% | - |
| 24.06.2025 | 12,34 | 12,40 | 12,25 | 12,39 | 1,02% | - |
| 23.06.2025 | 12,40 | 12,83 | 12,16 | 12,26 | -0,97% | 300,00 |
| 20.06.2025 | 12,48 | 12,57 | 12,32 | 12,38 | -0,32% | - |
| 19.06.2025 | 12,46 | 12,54 | 12,42 | 12,42 | -0,28% | - |
| 18.06.2025 | 12,47 | 12,57 | 12,34 | 12,46 | -0,16% | - |
| 17.06.2025 | 12,42 | 12,56 | 12,35 | 12,48 | 0,32% | - |
| 16.06.2025 | 12,53 | 12,61 | 12,38 | 12,44 | -0,56% | - |
| 13.06.2025 | 12,48 | 12,65 | 12,40 | 12,51 | -0,24% | - |
| 12.06.2025 | 12,67 | 12,81 | 12,47 | 12,54 | -1,34% | - |
| 11.06.2025 | 12,80 | 12,90 | 12,64 | 12,71 | -0,63% | - |
| 10.06.2025 | 12,98 | 13,04 | 12,74 | 12,79 | -0,31% | - |
| 09.06.2025 | 12,77 | 12,94 | 12,77 | 12,83 | 0,47% | - |
| 06.06.2025 | 12,70 | 12,87 | 12,58 | 12,77 | 1,43% | - |
| 05.06.2025 | 12,58 | 12,81 | 12,47 | 12,59 | -0,91% | - |
| 04.06.2025 | 12,82 | 13,00 | 12,70 | 12,70 | -0,90% | - |
| 03.06.2025 | 12,51 | 12,87 | 12,51 | 12,82 | 1,46% | - |
| 02.06.2025 | 12,74 | 12,81 | 12,63 | 12,63 | -1,52% | - |
| 30.05.2025 | 12,90 | 12,97 | 12,77 | 12,83 | -0,12% | - |
| 29.05.2025 | 13,19 | 13,19 | 12,81 | 12,84 | -0,81% | - |