13,035€
1,09%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 1,01% | - |
| 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% | - |
| 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% | - |