12,820€
0,08%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,96 | 12,96 | 12,85 | 12,90 | 0,66% | - |
| 06.03.2026 | 12,84 | 12,96 | 12,78 | 12,81 | -0,85% | 602,00 |
| 05.03.2026 | 12,84 | 13,10 | 12,83 | 12,92 | -0,15% | - |
| 04.03.2026 | 12,81 | 13,10 | 12,78 | 12,94 | 0,86% | 5.118,00 |
| 03.03.2026 | 12,53 | 12,87 | 12,51 | 12,83 | 0,86% | 264,00 |
| 02.03.2026 | 12,71 | 12,81 | 12,28 | 12,72 | 1,68% | 19.759,00 |
| 27.02.2026 | 12,68 | 12,96 | 12,51 | 12,51 | -2,57% | 1.550,00 |
| 26.02.2026 | 12,87 | 13,04 | 12,77 | 12,84 | -1,61% | 300,00 |
| 25.02.2026 | 12,80 | 13,05 | 12,50 | 13,05 | 2,27% | 4.310,00 |
| 24.02.2026 | 12,41 | 12,82 | 12,41 | 12,76 | 2,57% | - |
| 23.02.2026 | 12,71 | 12,82 | 12,34 | 12,44 | -1,97% | - |
| 20.02.2026 | 12,97 | 13,10 | 12,63 | 12,69 | -2,01% | 1.550,00 |
| 19.02.2026 | 13,07 | 13,30 | 12,86 | 12,95 | -1,75% | 750,00 |
| 18.02.2026 | 12,95 | 13,18 | 12,89 | 13,18 | 1,78% | 700,00 |
| 17.02.2026 | 13,08 | 13,25 | 12,88 | 12,95 | -1,37% | 1.000,00 |
| 16.02.2026 | 12,91 | 13,18 | 12,86 | 13,13 | 1,63% | 1.458,00 |
| 13.02.2026 | 12,95 | 13,20 | 12,82 | 12,92 | -2,27% | - |
| 12.02.2026 | 13,30 | 13,46 | 13,11 | 13,22 | -0,45% | 40,00 |
| 11.02.2026 | 13,44 | 13,65 | 13,28 | 13,28 | -1,78% | - |
| 10.02.2026 | 13,51 | 13,80 | 13,47 | 13,52 | 0,07% | 1.743,00 |
| 09.02.2026 | 13,81 | 13,86 | 13,44 | 13,51 | -1,03% | 4.739,00 |
| 06.02.2026 | 13,48 | 13,65 | 13,40 | 13,65 | 1,26% | 16,00 |
| 05.02.2026 | 13,64 | 13,71 | 13,48 | 13,48 | -1,68% | - |
| 04.02.2026 | 13,78 | 13,94 | 13,49 | 13,71 | -1,08% | - |
| 03.02.2026 | 13,77 | 13,99 | 13,69 | 13,86 | 0,07% | 2.000,00 |
| 02.02.2026 | 13,99 | 14,17 | 13,71 | 13,85 | -2,53% | - |
| 30.01.2026 | 14,08 | 14,29 | 14,05 | 14,21 | -0,28% | - |
| 29.01.2026 | 14,06 | 14,30 | 14,05 | 14,25 | 0,78% | - |
| 28.01.2026 | 13,85 | 14,19 | 13,82 | 14,14 | 2,17% | 1.830,00 |
| 27.01.2026 | 13,66 | 13,97 | 13,65 | 13,84 | 0,73% | 560,00 |
| 26.01.2026 | 14,05 | 14,09 | 13,56 | 13,74 | -1,15% | 4,00 |
| 23.01.2026 | 14,05 | 14,21 | 13,88 | 13,90 | -2,11% | - |
| 22.01.2026 | 14,01 | 14,24 | 14,01 | 14,20 | 0,78% | - |
| 21.01.2026 | 13,63 | 14,09 | 13,61 | 14,09 | 2,70% | 1.500,00 |
| 20.01.2026 | 13,84 | 14,01 | 13,58 | 13,72 | -2,07% | - |
| 19.01.2026 | 13,82 | 14,01 | 13,82 | 14,01 | 0,50% | - |
| 16.01.2026 | 13,88 | 14,04 | 13,79 | 13,94 | -0,21% | - |
| 15.01.2026 | 13,60 | 13,99 | 13,60 | 13,97 | 1,16% | 15,00 |
| 14.01.2026 | 13,57 | 13,89 | 13,46 | 13,81 | 2,14% | - |
| 13.01.2026 | 13,54 | 13,82 | 13,52 | 13,52 | -0,73% | 1.000,00 |
| 12.01.2026 | 13,62 | 13,65 | 13,46 | 13,62 | 0,59% | 74,00 |
| 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% | - |