13,585€
0,33%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 13,44 | 13,62 | 13,44 | 13,54 | 0,00% | - |
| 08.01.2026 | 13,01 | 13,57 | 13,01 | 13,54 | 3,36% | - |
| 07.01.2026 | 13,11 | 13,21 | 13,02 | 13,10 | -0,46% | - |
| 06.01.2026 | 12,96 | 13,16 | 12,94 | 13,16 | 0,77% | 161,00 |
| 05.01.2026 | 13,04 | 13,08 | 12,81 | 13,06 | 1,95% | 5.488,00 |
| 02.01.2026 | 12,57 | 12,91 | 12,38 | 12,81 | -0,08% | 9.020,00 |
| 30.12.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -0,70% | - |
| 29.12.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 0,70% | - |
| 23.12.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -0,54% | - |
| 22.12.2025 | 12,82 | 13,05 | 12,82 | 12,89 | 0,55% | 4.600,00 |
| 19.12.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -0,39% | - |
| 18.12.2025 | 12,87 | 12,87 | 12,87 | 12,87 | 0,31% | - |
| 17.12.2025 | 12,83 | 12,83 | 12,83 | 12,83 | 0,16% | - |
| 16.12.2025 | 12,81 | 12,81 | 12,81 | 12,81 | -1,16% | 1.000,00 |
| 15.12.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 1,17% | - |
| 12.12.2025 | 12,81 | 12,81 | 12,81 | 12,81 | -0,54% | - |
| 11.12.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,31% | - |
| 10.12.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,62% | - |
| 09.12.2025 | 13,01 | 13,01 | 13,00 | 13,00 | 2,52% | - |
| 08.12.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -0,78% | - |
| 05.12.2025 | 12,78 | 12,80 | 12,78 | 12,78 | 1,43% | 100,00 |
| 04.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 03.12.2025 | 12,51 | 12,60 | 12,51 | 12,60 | 0,72% | - |
| 02.12.2025 | 12,46 | 12,51 | 12,46 | 12,51 | -0,40% | - |
| 01.12.2025 | 12,66 | 12,66 | 12,56 | 12,56 | -1,10% | - |
| 28.11.2025 | 12,74 | 12,74 | 12,70 | 12,70 | 0,63% | - |
| 27.11.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -0,71% | - |
| 26.11.2025 | 12,55 | 12,71 | 12,55 | 12,71 | 0,63% | - |
| 25.11.2025 | 12,48 | 12,63 | 12,48 | 12,63 | 0,56% | - |
| 24.11.2025 | 12,36 | 12,56 | 12,36 | 12,56 | 1,45% | 100,00 |
| 21.11.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -0,48% | - |
| 20.11.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,32% | - |
| 19.11.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -0,87% | - |
| 18.11.2025 | 12,35 | 12,59 | 12,35 | 12,59 | -0,24% | 250,00 |
| 17.11.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -0,32% | - |
| 14.11.2025 | 12,61 | 12,74 | 12,61 | 12,66 | -0,71% | 75,00 |
| 13.11.2025 | 12,79 | 12,79 | 12,75 | 12,75 | -0,70% | 100,00 |
| 12.11.2025 | 12,79 | 12,84 | 12,79 | 12,84 | 0,08% | - |
| 11.11.2025 | 12,81 | 12,83 | 12,80 | 12,83 | 1,02% | 200,00 |
| 10.11.2025 | 12,65 | 12,83 | 12,65 | 12,70 | 2,50% | 40,00 |
| 08.11.2025 | 12,39 | 12,39 | 12,39 | 12,39 | -0,56% | - |
| 06.11.2025 | 12,51 | 12,51 | 12,46 | 12,46 | -1,19% | - |
| 05.11.2025 | 13,10 | 13,10 | 12,61 | 12,61 | -3,74% | - |
| 04.11.2025 | 13,01 | 13,10 | 13,01 | 13,10 | 0,15% | - |
| 03.11.2025 | 13,16 | 13,16 | 13,08 | 13,08 | 0,08% | - |
| 31.10.2025 | 12,91 | 13,07 | 12,91 | 13,07 | 0,85% | - |
| 30.10.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -0,54% | - |
| 29.10.2025 | 13,03 | 13,03 | 13,03 | 13,03 | -0,23% | - |
| 28.10.2025 | 12,93 | 13,06 | 12,93 | 13,06 | 1,24% | - |
| 27.10.2025 | 12,89 | 12,90 | 12,89 | 12,90 | -1,90% | - |
| 24.10.2025 | 12,80 | 13,15 | 12,80 | 13,15 | 3,46% | 140,00 |
| 23.10.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -0,39% | - |
| 22.10.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 1,19% | - |
| 21.10.2025 | 12,61 | 12,61 | 12,61 | 12,61 | -0,79% | - |
| 20.10.2025 | 12,71 | 12,71 | 12,71 | 12,71 | 0,87% | - |
| 17.10.2025 | 12,46 | 12,60 | 12,20 | 12,60 | -2,10% | 500,00 |
| 16.10.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -0,39% | - |
| 15.10.2025 | 12,81 | 12,92 | 12,81 | 12,92 | 0,47% | - |
| 14.10.2025 | 12,81 | 12,86 | 12,81 | 12,86 | 1,10% | - |
| 13.10.2025 | 12,42 | 12,72 | 12,42 | 12,72 | 2,83% | - |
| 10.10.2025 | 12,56 | 12,77 | 12,37 | 12,37 | -1,51% | 500,00 |
| 09.10.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -0,32% | - |
| 07.10.2025 | 12,74 | 12,74 | 12,60 | 12,60 | -1,64% | - |
| 06.10.2025 | 12,72 | 12,81 | 12,72 | 12,81 | -0,54% | - |
| 03.10.2025 | 13,21 | 13,21 | 12,88 | 12,88 | -2,65% | - |
| 02.10.2025 | 12,86 | 13,23 | 12,86 | 13,23 | 2,24% | - |
| 01.10.2025 | 13,06 | 13,06 | 12,94 | 12,94 | -0,54% | - |
| 30.09.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -3,56% | - |
| 29.09.2025 | 13,58 | 13,58 | 13,48 | 13,49 | -0,95% | - |
| 26.09.2025 | 13,66 | 13,66 | 13,62 | 13,62 | 1,57% | - |
| 25.09.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -0,30% | - |
| 24.09.2025 | 13,59 | 13,65 | 13,45 | 13,45 | -1,03% | 270,00 |
| 23.09.2025 | 13,59 | 13,59 | 13,59 | 13,59 | -0,44% | - |
| 22.09.2025 | 13,91 | 13,91 | 13,65 | 13,65 | -0,29% | 35,00 |
| 19.09.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 1,18% | - |
| 18.09.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 0,89% | - |
| 17.09.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -1,40% | - |
| 16.09.2025 | 13,61 | 13,61 | 13,60 | 13,60 | -0,15% | 100,00 |
| 15.09.2025 | 13,72 | 13,72 | 13,62 | 13,62 | 0,00% | - |
| 12.09.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -0,44% | - |
| 11.09.2025 | 13,64 | 13,93 | 13,64 | 13,68 | 0,00% | 215,00 |
| 10.09.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -0,80% | - |
| 09.09.2025 | 13,66 | 13,79 | 13,66 | 13,79 | 0,44% | - |
| 08.09.2025 | 13,72 | 13,73 | 13,72 | 13,73 | -0,36% | - |
| 05.09.2025 | 13,76 | 14,02 | 13,76 | 13,78 | -0,43% | 300,00 |
| 04.09.2025 | 13,74 | 14,03 | 13,74 | 13,84 | 0,22% | 724,00 |
| 03.09.2025 | 13,76 | 14,04 | 13,76 | 13,81 | -0,43% | 1.500,00 |
| 02.09.2025 | 13,71 | 13,93 | 13,71 | 13,87 | 1,17% | - |
| 01.09.2025 | 13,70 | 13,71 | 13,70 | 13,71 | 0,00% | - |
| 29.08.2025 | 13,71 | 13,71 | 13,71 | 13,71 | 0,37% | - |
| 28.08.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -0,65% | - |
| 27.08.2025 | 13,51 | 13,90 | 13,51 | 13,75 | 1,25% | 35,00 |
| 25.08.2025 | 13,51 | 13,61 | 13,51 | 13,58 | 1,19% | 3.072,00 |
| 22.08.2025 | 13,48 | 13,48 | 13,42 | 13,42 | -0,15% | - |
| 21.08.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -0,67% | - |
| 20.08.2025 | 13,51 | 13,53 | 13,51 | 13,53 | -0,59% | - |
| 19.08.2025 | 13,51 | 13,61 | 13,51 | 13,61 | -0,15% | - |
| 18.08.2025 | 13,51 | 13,65 | 13,51 | 13,63 | -1,09% | 30,00 |
| 15.08.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 1,03% | - |
| 14.08.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 0,74% | - |