15,600€
1,17%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 15,68 | 15,69 | 15,50 | 15,60 | 1,17% | - |
| 03.03.2025 | 15,62 | 15,63 | 15,42 | 15,42 | -0,06% | - |
| 28.02.2025 | 15,32 | 15,43 | 15,32 | 15,43 | -1,47% | - |
| 27.02.2025 | 15,53 | 15,66 | 15,53 | 15,66 | 5,67% | - |
| 26.02.2025 | 14,78 | 14,82 | 14,78 | 14,82 | -3,33% | - |
| 25.02.2025 | 14,88 | 15,33 | 14,82 | 15,33 | 3,16% | 200,00 |
| 24.02.2025 | 14,99 | 15,06 | 14,86 | 14,86 | -1,72% | - |
| 21.02.2025 | 15,09 | 15,12 | 15,09 | 15,12 | -3,08% | - |
| 20.02.2025 | 15,25 | 15,60 | 15,21 | 15,60 | 0,19% | 500,00 |
| 19.02.2025 | 15,05 | 15,57 | 15,03 | 15,57 | 4,01% | 500,00 |
| 18.02.2025 | 14,92 | 14,97 | 14,92 | 14,97 | 0,47% | - |
| 17.02.2025 | 14,86 | 14,90 | 14,86 | 14,90 | -0,53% | - |
| 14.02.2025 | 14,89 | 14,98 | 14,71 | 14,98 | 0,20% | - |
| 13.02.2025 | 14,92 | 14,95 | 14,90 | 14,95 | 0,40% | - |
| 12.02.2025 | 14,89 | 14,89 | 14,89 | 14,89 | -2,04% | - |
| 11.02.2025 | 15,12 | 15,20 | 15,12 | 15,20 | 0,46% | - |
| 10.02.2025 | 15,21 | 15,21 | 15,13 | 15,13 | -0,39% | - |
| 07.02.2025 | 15,15 | 15,19 | 15,12 | 15,19 | -0,26% | - |
| 06.02.2025 | 15,14 | 15,23 | 15,14 | 15,23 | 2,49% | - |
| 05.02.2025 | 14,70 | 14,86 | 14,70 | 14,86 | 1,78% | - |
| 04.02.2025 | 14,60 | 14,60 | 14,56 | 14,60 | 1,81% | - |
| 03.02.2025 | 14,64 | 14,64 | 14,34 | 14,34 | 0,49% | - |
| 31.01.2025 | 14,26 | 14,27 | 14,25 | 14,27 | 1,28% | - |
| 30.01.2025 | 14,10 | 14,12 | 14,09 | 14,09 | -0,91% | - |
| 29.01.2025 | 14,12 | 14,22 | 14,12 | 14,22 | 0,99% | - |
| 28.01.2025 | 14,07 | 14,08 | 14,07 | 14,08 | 0,64% | - |
| 27.01.2025 | 13,97 | 13,99 | 13,90 | 13,99 | 0,21% | 139,00 |
| 24.01.2025 | 14,01 | 14,01 | 13,96 | 13,96 | -0,85% | - |
| 23.01.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 1,51% | - |
| 22.01.2025 | 13,94 | 13,97 | 13,80 | 13,87 | -0,50% | 1,00 |
| 21.01.2025 | 14,07 | 14,09 | 13,94 | 13,94 | -1,76% | - |
| 20.01.2025 | 14,12 | 14,19 | 14,12 | 14,19 | 1,21% | - |
| 17.01.2025 | 13,95 | 14,02 | 13,95 | 14,02 | 0,72% | - |
| 16.01.2025 | 13,86 | 13,92 | 13,85 | 13,92 | 0,43% | - |
| 15.01.2025 | 13,80 | 13,86 | 13,79 | 13,86 | 1,69% | - |
| 14.01.2025 | 13,72 | 13,75 | 13,63 | 13,63 | -0,66% | - |
| 13.01.2025 | 13,68 | 13,72 | 13,66 | 13,72 | 0,29% | - |
| 10.01.2025 | 13,74 | 13,74 | 13,60 | 13,68 | 0,51% | - |
| 09.01.2025 | 13,79 | 13,79 | 13,59 | 13,61 | -2,09% | - |
| 08.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,07% | - |
| 07.01.2025 | 13,90 | 13,91 | 13,90 | 13,91 | -0,78% | - |
| 06.01.2025 | 13,99 | 14,09 | 13,99 | 14,02 | 0,43% | - |
| 03.01.2025 | 13,97 | 13,98 | 13,96 | 13,96 | -3,32% | - |
| 02.01.2025 | 13,25 | 14,44 | 13,25 | 14,44 | -0,14% | 200,00 |
| 30.12.2024 | 14,03 | 14,46 | 14,03 | 14,46 | 4,03% | 200,00 |
| 27.12.2024 | 14,02 | 14,02 | 13,90 | 13,90 | 1,76% | - |
| 23.12.2024 | 13,69 | 13,70 | 13,66 | 13,66 | 0,52% | - |
| 20.12.2024 | 13,57 | 13,59 | 13,53 | 13,59 | -0,29% | - |
| 19.12.2024 | 13,52 | 13,63 | 13,52 | 13,63 | 0,74% | - |
| 18.12.2024 | 13,51 | 13,53 | 13,51 | 13,53 | -0,88% | - |
| 17.12.2024 | 13,55 | 13,65 | 13,53 | 13,65 | -0,58% | - |
| 16.12.2024 | 13,64 | 14,16 | 13,64 | 13,73 | 1,40% | 750,00 |
| 13.12.2024 | 13,58 | 13,73 | 13,54 | 13,54 | 0,74% | - |
| 12.12.2024 | 13,34 | 13,44 | 13,34 | 13,44 | -0,37% | - |
| 11.12.2024 | 13,42 | 13,49 | 13,42 | 13,49 | 0,22% | - |
| 10.12.2024 | 13,36 | 13,46 | 13,36 | 13,46 | 0,90% | - |
| 09.12.2024 | 13,39 | 13,79 | 13,34 | 13,34 | 0,15% | 200,00 |
| 06.12.2024 | 13,42 | 13,42 | 13,32 | 13,32 | -0,45% | - |
| 05.12.2024 | 13,42 | 13,42 | 13,38 | 13,38 | -0,59% | - |
| 04.12.2024 | 13,47 | 13,47 | 13,46 | 13,46 | -0,52% | - |
| 03.12.2024 | 13,46 | 13,60 | 13,46 | 13,53 | -0,73% | - |
| 02.12.2024 | 13,81 | 13,98 | 13,63 | 13,63 | 0,96% | 240,00 |
| 29.11.2024 | 13,46 | 13,50 | 13,46 | 13,50 | 0,00% | - |
| 28.11.2024 | 13,47 | 13,50 | 13,47 | 13,50 | -3,64% | - |
| 27.11.2024 | 13,43 | 14,01 | 13,40 | 14,01 | 4,63% | 800,00 |
| 26.11.2024 | 13,36 | 13,83 | 13,36 | 13,39 | -0,22% | 250,00 |
| 25.11.2024 | 13,61 | 14,00 | 13,42 | 13,42 | -0,15% | 120,00 |
| 22.11.2024 | 13,36 | 13,44 | 13,36 | 13,44 | -1,29% | - |
| 21.11.2024 | 13,57 | 13,67 | 13,52 | 13,62 | 1,91% | - |
| 20.11.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 0,60% | - |
| 19.11.2024 | 13,27 | 13,28 | 13,27 | 13,28 | 0,91% | - |
| 18.11.2024 | 13,18 | 13,69 | 13,16 | 13,16 | -0,15% | 50,00 |
| 15.11.2024 | 13,08 | 13,18 | 13,08 | 13,18 | 0,53% | - |
| 14.11.2024 | 13,20 | 13,28 | 13,11 | 13,11 | 0,31% | 17,00 |
| 13.11.2024 | 12,95 | 13,07 | 12,95 | 13,07 | 0,00% | - |
| 12.11.2024 | 13,15 | 13,16 | 13,07 | 13,07 | 0,85% | - |
| 11.11.2024 | 12,96 | 12,98 | 12,96 | 12,96 | 3,02% | - |
| 08.11.2024 | 12,40 | 12,58 | 12,40 | 12,58 | 1,62% | - |
| 07.11.2024 | 12,48 | 12,48 | 12,38 | 12,38 | -0,72% | - |
| 06.11.2024 | 12,46 | 12,49 | 12,46 | 12,47 | 5,41% | - |
| 05.11.2024 | 11,82 | 11,83 | 11,81 | 11,83 | -1,42% | - |
| 04.11.2024 | 12,18 | 12,18 | 12,00 | 12,00 | -2,83% | - |
| 01.11.2024 | 12,87 | 12,87 | 12,35 | 12,35 | -0,88% | 40,00 |
| 31.10.2024 | 12,21 | 12,46 | 12,21 | 12,46 | 0,48% | - |
| 30.10.2024 | 12,38 | 12,40 | 12,34 | 12,40 | -0,64% | - |
| 29.10.2024 | 12,64 | 12,64 | 12,48 | 12,48 | 0,48% | - |
| 28.10.2024 | 12,53 | 12,53 | 12,42 | 12,42 | -0,48% | - |
| 25.10.2024 | 12,43 | 12,48 | 12,43 | 12,48 | -0,24% | - |
| 24.10.2024 | 12,57 | 12,57 | 12,51 | 12,51 | -1,03% | - |
| 23.10.2024 | 12,57 | 12,64 | 12,57 | 12,64 | -0,32% | - |
| 22.10.2024 | 12,59 | 12,68 | 12,58 | 12,68 | -2,61% | 3,00 |
| 21.10.2024 | 12,73 | 13,10 | 12,58 | 13,02 | 4,08% | 813,00 |
| 18.10.2024 | 12,39 | 12,51 | 12,39 | 12,51 | -0,71% | - |
| 17.10.2024 | 12,09 | 12,60 | 12,09 | 12,60 | 0,80% | - |
| 16.10.2024 | 12,53 | 12,53 | 12,50 | 12,50 | 0,24% | - |
| 15.10.2024 | 12,50 | 12,50 | 12,47 | 12,47 | 0,16% | - |
| 14.10.2024 | 12,89 | 12,89 | 12,45 | 12,45 | -0,16% | 40,00 |
| 11.10.2024 | 12,50 | 12,50 | 12,47 | 12,47 | 0,16% | - |
| 10.10.2024 | 12,45 | 12,45 | 12,44 | 12,45 | 0,73% | - |
| 09.10.2024 | 12,41 | 12,41 | 12,36 | 12,36 | 0,90% | - |