14,595€
0,38%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 14,64 | 14,65 | 14,64 | 14,65 | 0,38% | - |
| 15.06.2026 | 14,68 | 15,26 | 14,57 | 14,59 | -0,07% | 9.495,00 |
| 12.06.2026 | 14,64 | 14,76 | 14,46 | 14,60 | -0,31% | 6.300,00 |
| 11.06.2026 | 14,68 | 14,82 | 14,56 | 14,65 | -0,95% | 37.500,00 |
| 10.06.2026 | 14,72 | 14,97 | 14,62 | 14,79 | 0,31% | 680,00 |
| 09.06.2026 | 14,58 | 14,75 | 14,49 | 14,74 | 1,73% | 6.800,00 |
| 08.06.2026 | 14,62 | 14,81 | 14,45 | 14,49 | -1,09% | 6.975,00 |
| 05.06.2026 | 14,77 | 14,85 | 14,55 | 14,65 | -1,05% | 4.983,00 |
| 04.06.2026 | 14,60 | 14,83 | 14,54 | 14,81 | 1,65% | 6.800,00 |
| 03.06.2026 | 14,81 | 14,86 | 14,53 | 14,57 | -1,95% | 56,00 |
| 02.06.2026 | 14,70 | 14,91 | 14,67 | 14,86 | 0,54% | 990,00 |
| 01.06.2026 | 14,51 | 14,84 | 14,46 | 14,78 | 2,21% | - |
| 29.05.2026 | 14,50 | 14,62 | 14,42 | 14,46 | 0,10% | 22.934,00 |
| 28.05.2026 | 14,49 | 14,54 | 14,44 | 14,44 | -0,62% | - |
| 27.05.2026 | 14,47 | 14,57 | 14,46 | 14,53 | 0,00% | 900,00 |
| 26.05.2026 | 14,44 | 14,58 | 14,23 | 14,53 | 0,17% | - |
| 25.05.2026 | 14,31 | 14,51 | 14,31 | 14,51 | 2,08% | 4.255,00 |
| 22.05.2026 | 14,35 | 14,45 | 14,18 | 14,21 | -0,59% | - |
| 21.05.2026 | 14,51 | 14,66 | 14,27 | 14,30 | -1,52% | - |
| 20.05.2026 | 14,34 | 14,58 | 14,31 | 14,52 | 1,22% | - |
| 19.05.2026 | 14,51 | 14,67 | 14,32 | 14,34 | -1,92% | 805,00 |
| 18.05.2026 | 14,39 | 14,63 | 14,37 | 14,62 | 0,79% | - |
| 15.05.2026 | 14,52 | 14,70 | 14,38 | 14,51 | -1,26% | 8.000,00 |
| 14.05.2026 | 14,40 | 14,72 | 14,39 | 14,69 | 2,01% | 94,00 |
| 13.05.2026 | 14,42 | 14,58 | 14,34 | 14,40 | 0,70% | 3.102,00 |
| 12.05.2026 | 14,27 | 14,41 | 14,25 | 14,30 | 0,25% | - |
| 11.05.2026 | 14,40 | 14,46 | 14,24 | 14,27 | -1,18% | 176,00 |
| 08.05.2026 | 14,52 | 14,82 | 14,35 | 14,44 | -0,55% | - |
| 07.05.2026 | 14,81 | 14,82 | 14,36 | 14,52 | -1,33% | 240,00 |
| 06.05.2026 | 14,49 | 14,77 | 14,36 | 14,71 | 1,48% | 28.290,00 |
| 05.05.2026 | 14,33 | 14,50 | 14,20 | 14,50 | 0,90% | 34.044,00 |
| 04.05.2026 | 14,12 | 14,38 | 14,02 | 14,37 | 1,48% | 53.000,00 |
| 30.04.2026 | 13,83 | 14,23 | 13,80 | 14,16 | 2,35% | - |
| 29.04.2026 | 13,86 | 13,92 | 13,75 | 13,83 | 0,00% | - |
| 28.04.2026 | 13,62 | 13,85 | 13,55 | 13,83 | 1,88% | 2.420,00 |
| 27.04.2026 | 13,47 | 13,62 | 13,38 | 13,58 | 0,48% | 6.400,00 |
| 24.04.2026 | 13,47 | 13,53 | 13,32 | 13,51 | 1,35% | 7.500,00 |
| 23.04.2026 | 13,64 | 13,78 | 13,29 | 13,33 | -2,67% | 102,00 |
| 22.04.2026 | 13,54 | 13,79 | 13,54 | 13,70 | 1,29% | - |
| 21.04.2026 | 13,86 | 13,96 | 13,51 | 13,52 | -1,71% | - |
| 20.04.2026 | 13,66 | 13,84 | 13,61 | 13,76 | 0,00% | - |
| 17.04.2026 | 13,44 | 13,78 | 13,29 | 13,76 | 2,65% | 3.399,00 |
| 16.04.2026 | 13,29 | 13,55 | 13,23 | 13,40 | 0,87% | 700,00 |
| 15.04.2026 | 13,00 | 13,31 | 12,98 | 13,29 | 1,10% | 8.100,00 |
| 14.04.2026 | 12,95 | 13,15 | 12,92 | 13,14 | 1,47% | 15.277,00 |
| 13.04.2026 | 12,90 | 13,04 | 12,82 | 12,95 | 0,86% | 600,00 |
| 10.04.2026 | 12,95 | 13,00 | 12,84 | 12,84 | -0,47% | 29.800,00 |
| 09.04.2026 | 12,92 | 13,04 | 12,85 | 12,90 | -0,23% | 3.852,00 |
| 08.04.2026 | 13,10 | 13,15 | 12,82 | 12,93 | -0,23% | 980,00 |
| 07.04.2026 | 13,15 | 13,20 | 12,92 | 12,96 | -0,15% | - |
| 02.04.2026 | 12,71 | 12,98 | 12,70 | 12,98 | 1,56% | - |
| 01.04.2026 | 12,76 | 12,91 | 12,49 | 12,78 | 0,39% | 102.532,00 |
| 31.03.2026 | 12,64 | 12,76 | 12,55 | 12,73 | 1,56% | - |
| 30.03.2026 | 12,52 | 12,66 | 12,46 | 12,54 | 0,64% | 345,00 |
| 27.03.2026 | 12,64 | 12,68 | 12,37 | 12,46 | -1,15% | - |
| 26.03.2026 | 12,63 | 12,85 | 12,55 | 12,60 | -0,40% | - |
| 25.03.2026 | 12,55 | 12,73 | 12,53 | 12,65 | 1,32% | 25.200,00 |
| 24.03.2026 | 12,61 | 12,65 | 12,43 | 12,49 | -0,83% | 49.600,00 |
| 23.03.2026 | 12,58 | 12,67 | 12,31 | 12,59 | 1,00% | 2.100,00 |
| 20.03.2026 | 12,64 | 12,75 | 12,41 | 12,47 | -1,38% | - |
| 19.03.2026 | 12,87 | 12,97 | 12,56 | 12,64 | -0,47% | - |
| 18.03.2026 | 12,72 | 12,83 | 12,61 | 12,70 | 0,28% | 40.000,00 |
| 17.03.2026 | 12,35 | 12,72 | 12,33 | 12,67 | 1,97% | 22.500,00 |
| 16.03.2026 | 12,75 | 12,75 | 12,27 | 12,42 | -1,74% | 2.100,00 |
| 13.03.2026 | 12,73 | 12,83 | 12,60 | 12,64 | -1,02% | - |
| 12.03.2026 | 12,90 | 13,03 | 12,71 | 12,77 | -0,23% | 840,00 |
| 11.03.2026 | 12,83 | 12,97 | 12,73 | 12,80 | -0,27% | - |
| 10.03.2026 | 12,90 | 12,95 | 12,71 | 12,84 | -0,23% | 4.328,00 |
| 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% | - |