13,025€
-0,27%
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 | 13,14 | 12,92 | 13,14 | 0,57% | - |
| 14.10.2025 | 12,69 | 13,06 | 12,50 | 13,06 | 6,35% | 430,00 |
| 13.10.2025 | 12,55 | 12,89 | 12,28 | 12,28 | -1,76% | 100,00 |
| 10.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,56% | 800,00 |
| 09.10.2025 | 12,47 | 12,57 | 12,47 | 12,57 | 1,21% | - |
| 08.10.2025 | 12,46 | 12,46 | 12,42 | 12,42 | -2,05% | - |
| 07.10.2025 | 12,62 | 12,68 | 12,62 | 12,68 | -1,17% | - |
| 06.10.2025 | 13,15 | 13,15 | 12,62 | 12,83 | 0,71% | 2.218,00 |
| 02.10.2025 | 12,86 | 12,86 | 12,74 | 12,74 | -0,86% | - |
| 01.10.2025 | 12,93 | 12,93 | 12,85 | 12,85 | 0,23% | - |
| 30.09.2025 | 12,86 | 12,88 | 12,82 | 12,82 | -5,25% | - |
| 29.09.2025 | 13,48 | 13,53 | 13,48 | 13,53 | -0,15% | 120,00 |
| 26.09.2025 | 13,68 | 13,68 | 13,55 | 13,55 | -2,59% | - |
| 25.09.2025 | 13,28 | 13,91 | 13,23 | 13,91 | 0,58% | 282,00 |
| 24.09.2025 | 13,46 | 13,83 | 13,46 | 13,83 | 2,52% | 500,00 |
| 23.09.2025 | 13,46 | 13,49 | 13,46 | 13,49 | -2,95% | - |
| 22.09.2025 | 13,76 | 13,90 | 13,75 | 13,90 | -0,29% | 2.000,00 |
| 19.09.2025 | 13,55 | 14,04 | 13,54 | 13,94 | 3,11% | 1.000,00 |
| 18.09.2025 | 13,42 | 13,52 | 13,40 | 13,52 | 1,65% | - |
| 17.09.2025 | 13,29 | 13,87 | 13,29 | 13,30 | -1,48% | 35,00 |
| 16.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 70,00 |
| 15.09.2025 | 13,61 | 13,61 | 13,59 | 13,60 | 0,82% | - |
| 12.09.2025 | 13,49 | 13,49 | 13,49 | 13,49 | -0,66% | - |
| 11.09.2025 | 13,53 | 13,68 | 13,53 | 13,58 | -0,07% | - |
| 10.09.2025 | 13,57 | 13,59 | 13,57 | 13,59 | -0,29% | - |
| 09.09.2025 | 13,56 | 13,63 | 13,55 | 13,63 | 0,00% | - |
| 08.09.2025 | 13,59 | 13,63 | 13,59 | 13,63 | 0,15% | - |
| 05.09.2025 | 13,65 | 13,65 | 13,61 | 13,61 | 0,29% | - |
| 04.09.2025 | 13,60 | 14,16 | 13,57 | 13,57 | -1,09% | 72,00 |
| 03.09.2025 | 13,63 | 13,72 | 13,63 | 13,72 | 0,96% | - |
| 02.09.2025 | 13,57 | 13,71 | 13,57 | 13,59 | 0,30% | - |
| 01.09.2025 | 13,54 | 13,56 | 13,54 | 13,55 | 0,22% | - |
| 29.08.2025 | 13,58 | 13,77 | 13,52 | 13,52 | -0,73% | - |
| 28.08.2025 | 13,55 | 13,62 | 13,54 | 13,62 | 0,81% | - |
| 27.08.2025 | 13,49 | 14,00 | 13,49 | 13,51 | 1,73% | 150,00 |
| 26.08.2025 | 13,38 | 13,38 | 13,28 | 13,28 | 0,30% | - |
| 25.08.2025 | 13,38 | 13,38 | 13,24 | 13,24 | -0,23% | - |
| 22.08.2025 | 13,33 | 13,36 | 13,27 | 13,27 | -0,23% | - |
| 21.08.2025 | 13,34 | 13,34 | 13,30 | 13,30 | -1,48% | - |
| 20.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 755,00 |
| 19.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,29% | 150,00 |
| 18.08.2025 | 13,38 | 13,84 | 13,38 | 13,84 | 1,47% | 30,00 |
| 15.08.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -2,08% | - |
| 14.08.2025 | 13,51 | 13,93 | 13,51 | 13,93 | 4,27% | 100,00 |
| 13.08.2025 | 13,40 | 13,40 | 13,36 | 13,36 | 0,53% | - |
| 12.08.2025 | 13,36 | 13,36 | 13,29 | 13,29 | -4,18% | - |
| 11.08.2025 | 13,34 | 13,87 | 13,33 | 13,87 | 5,80% | 200,00 |
| 08.08.2025 | 13,09 | 13,22 | 13,09 | 13,11 | 1,16% | - |
| 07.08.2025 | 12,88 | 12,96 | 12,88 | 12,96 | -1,52% | - |
| 06.08.2025 | 12,86 | 13,16 | 12,86 | 13,16 | 0,38% | 250,00 |
| 05.08.2025 | 12,75 | 13,11 | 12,75 | 13,11 | 3,15% | 3,00 |
| 04.08.2025 | 12,74 | 12,74 | 12,71 | 12,71 | 0,08% | - |
| 01.08.2025 | 12,82 | 12,82 | 12,70 | 12,70 | -0,70% | - |
| 31.07.2025 | 12,85 | 12,87 | 12,79 | 12,79 | 0,95% | - |
| 30.07.2025 | 12,78 | 12,78 | 12,67 | 12,67 | 0,32% | - |
| 29.07.2025 | 12,62 | 12,63 | 12,62 | 12,63 | -1,17% | - |
| 28.07.2025 | 12,66 | 12,78 | 12,66 | 12,78 | 0,63% | - |
| 25.07.2025 | 12,55 | 12,70 | 12,54 | 12,70 | 1,20% | - |
| 24.07.2025 | 12,48 | 12,55 | 12,47 | 12,55 | 0,08% | - |
| 23.07.2025 | 12,52 | 12,54 | 12,51 | 12,54 | 0,80% | - |
| 22.07.2025 | 12,33 | 12,44 | 12,32 | 12,44 | -4,31% | 7,00 |
| 21.07.2025 | 12,75 | 13,00 | 12,66 | 13,00 | 2,60% | 1.400,00 |
| 18.07.2025 | 12,73 | 12,73 | 12,67 | 12,67 | 0,40% | - |
| 17.07.2025 | 12,52 | 12,62 | 12,50 | 12,62 | -1,17% | - |
| 16.07.2025 | 12,34 | 12,77 | 12,25 | 12,77 | 3,40% | 25.000,00 |
| 15.07.2025 | 12,38 | 12,38 | 12,35 | 12,35 | 1,90% | - |
| 14.07.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,08% | - |
| 11.07.2025 | 12,11 | 12,13 | 12,11 | 12,13 | -3,42% | - |
| 10.07.2025 | 11,89 | 12,56 | 11,89 | 12,56 | 3,80% | 250,00 |
| 09.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,67% | 1.080,00 |
| 07.07.2025 | 12,35 | 12,35 | 11,98 | 12,02 | 0,25% | 175,00 |
| 04.07.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 0,84% | - |
| 03.07.2025 | 11,81 | 12,33 | 11,80 | 11,89 | 1,19% | 300,00 |
| 02.07.2025 | 11,72 | 11,75 | 11,70 | 11,75 | 0,51% | - |
| 01.07.2025 | 11,70 | 11,70 | 11,69 | 11,69 | -0,17% | - |
| 30.06.2025 | 11,68 | 11,79 | 11,68 | 11,71 | -3,94% | - |
| 27.06.2025 | 12,21 | 12,21 | 12,19 | 12,19 | 1,58% | - |
| 26.06.2025 | 12,06 | 12,06 | 12,00 | 12,00 | -1,88% | - |
| 25.06.2025 | 12,15 | 12,23 | 12,15 | 12,23 | 0,99% | - |
| 24.06.2025 | 12,14 | 12,14 | 12,11 | 12,11 | -1,94% | - |
| 23.06.2025 | 12,25 | 12,35 | 12,25 | 12,35 | 0,57% | 1.200,00 |
| 20.06.2025 | 12,29 | 12,29 | 12,25 | 12,28 | 0,33% | - |
| 19.06.2025 | 12,30 | 12,30 | 12,24 | 12,24 | -2,00% | - |
| 18.06.2025 | 12,24 | 12,49 | 12,24 | 12,49 | -2,42% | 30,00 |
| 17.06.2025 | 12,20 | 12,80 | 12,20 | 12,80 | 4,07% | 1.200,00 |
| 16.06.2025 | 12,28 | 12,30 | 12,28 | 12,30 | -0,24% | - |
| 13.06.2025 | 12,29 | 12,33 | 12,19 | 12,33 | 0,00% | - |
| 12.06.2025 | 12,51 | 12,53 | 12,33 | 12,33 | -1,36% | - |
| 11.06.2025 | 12,58 | 12,58 | 12,50 | 12,50 | -1,65% | - |
| 10.06.2025 | 12,80 | 12,80 | 12,71 | 12,71 | 0,87% | - |
| 09.06.2025 | 12,58 | 12,60 | 12,58 | 12,60 | 0,32% | - |
| 06.06.2025 | 12,52 | 12,56 | 12,52 | 12,56 | 0,80% | - |
| 05.06.2025 | 12,45 | 12,48 | 12,45 | 12,46 | -0,56% | - |
| 04.06.2025 | 12,55 | 12,56 | 12,53 | 12,53 | -0,48% | - |
| 03.06.2025 | 12,38 | 12,59 | 12,37 | 12,59 | 0,56% | - |
| 02.06.2025 | 12,46 | 12,52 | 12,43 | 12,52 | -0,95% | - |
| 30.05.2025 | 12,63 | 12,65 | 12,63 | 12,64 | -0,24% | - |
| 29.05.2025 | 12,89 | 12,89 | 12,67 | 12,67 | -3,58% | - |
| 28.05.2025 | 12,78 | 13,14 | 12,73 | 13,14 | 3,96% | 30,00 |
| 27.05.2025 | 12,51 | 13,21 | 12,51 | 12,64 | 0,72% | 1.000,00 |