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 | 14,65 | 14,65 | 14,61 | 14,61 | 0,48% | - |
| 15.06.2026 | 14,54 | 15,50 | 14,54 | 14,54 | -0,14% | 7.380,00 |
| 12.06.2026 | 14,51 | 14,75 | 14,51 | 14,56 | -0,14% | 1.800,00 |
| 11.06.2026 | 14,58 | 14,80 | 14,53 | 14,58 | -0,88% | 2.500,00 |
| 10.06.2026 | 14,56 | 14,92 | 14,51 | 14,71 | 0,00% | 256,00 |
| 09.06.2026 | 14,50 | 14,71 | 14,39 | 14,71 | 1,59% | 400,00 |
| 08.06.2026 | 14,51 | 14,79 | 14,44 | 14,48 | -1,03% | 450,00 |
| 05.06.2026 | 14,65 | 14,82 | 14,53 | 14,63 | -0,88% | 871,00 |
| 04.06.2026 | 14,51 | 14,76 | 14,51 | 14,76 | 1,72% | 974,00 |
| 03.06.2026 | 14,72 | 14,79 | 14,51 | 14,51 | -2,16% | 14,00 |
| 02.06.2026 | 14,56 | 14,84 | 14,55 | 14,83 | 0,61% | 230,00 |
| 01.06.2026 | 14,39 | 14,74 | 14,39 | 14,74 | 2,43% | - |
| 29.05.2026 | 14,43 | 14,59 | 14,39 | 14,39 | -0,14% | 1.476,00 |
| 28.05.2026 | 14,40 | 14,50 | 14,40 | 14,41 | -0,35% | - |
| 27.05.2026 | 14,39 | 14,52 | 14,39 | 14,46 | -0,34% | 50,00 |
| 26.05.2026 | 14,38 | 14,53 | 14,21 | 14,51 | 0,69% | - |
| 25.05.2026 | 14,21 | 14,43 | 14,21 | 14,41 | 1,91% | 115,00 |
| 22.05.2026 | 14,23 | 14,34 | 14,14 | 14,14 | -0,70% | - |
| 21.05.2026 | 14,37 | 14,57 | 14,24 | 14,24 | -1,59% | - |
| 20.05.2026 | 14,26 | 14,51 | 14,25 | 14,47 | 0,98% | - |
| 19.05.2026 | 14,44 | 14,69 | 14,33 | 14,33 | -1,65% | 35,00 |
| 18.05.2026 | 14,24 | 14,58 | 14,23 | 14,57 | 0,83% | - |
| 15.05.2026 | 14,38 | 14,60 | 14,29 | 14,45 | -1,10% | 200,00 |
| 14.05.2026 | 14,26 | 14,67 | 14,26 | 14,61 | 1,88% | 2,00 |
| 13.05.2026 | 14,28 | 14,56 | 14,28 | 14,34 | 0,35% | 66,00 |
| 12.05.2026 | 14,14 | 14,32 | 14,13 | 14,29 | 0,42% | - |
| 11.05.2026 | 14,28 | 14,41 | 14,23 | 14,23 | -1,11% | 12,00 |
| 08.05.2026 | 14,38 | 14,61 | 14,37 | 14,39 | -0,55% | - |
| 07.05.2026 | 14,52 | 14,69 | 14,37 | 14,47 | -1,56% | 10,00 |
| 06.05.2026 | 14,41 | 14,74 | 14,35 | 14,70 | 1,59% | 1.380,00 |
| 05.05.2026 | 14,27 | 14,50 | 14,11 | 14,47 | 0,77% | 5.014,00 |
| 04.05.2026 | 14,05 | 14,36 | 14,03 | 14,36 | 1,48% | 1.000,00 |
| 30.04.2026 | 13,78 | 14,18 | 13,73 | 14,15 | 2,54% | - |
| 29.04.2026 | 13,71 | 13,87 | 13,70 | 13,80 | 0,29% | - |
| 28.04.2026 | 13,51 | 13,81 | 13,48 | 13,76 | 1,85% | 88,00 |
| 27.04.2026 | 13,36 | 13,61 | 13,36 | 13,51 | 0,52% | 500,00 |
| 24.04.2026 | 13,33 | 13,48 | 13,26 | 13,44 | 0,90% | 500,00 |
| 23.04.2026 | 13,50 | 13,71 | 13,31 | 13,32 | -2,42% | 12,00 |
| 22.04.2026 | 13,42 | 13,72 | 13,41 | 13,65 | 1,19% | - |
| 21.04.2026 | 13,66 | 13,82 | 13,48 | 13,49 | -1,39% | - |
| 20.04.2026 | 13,53 | 13,80 | 13,52 | 13,68 | -0,07% | - |
| 17.04.2026 | 13,31 | 13,71 | 13,25 | 13,69 | 2,85% | 613,00 |
| 16.04.2026 | 13,16 | 13,49 | 13,15 | 13,31 | 0,53% | 175,00 |
| 15.04.2026 | 12,87 | 13,26 | 12,86 | 13,24 | 1,15% | 300,00 |
| 14.04.2026 | 12,84 | 13,17 | 12,84 | 13,09 | 1,39% | 2.253,00 |
| 13.04.2026 | 12,81 | 13,00 | 12,80 | 12,91 | 0,55% | 200,00 |
| 10.04.2026 | 12,81 | 13,01 | 12,80 | 12,84 | -0,08% | 2.800,00 |
| 09.04.2026 | 12,78 | 13,06 | 12,78 | 12,85 | -0,08% | 214,00 |
| 08.04.2026 | 13,00 | 13,13 | 12,79 | 12,86 | -0,31% | 56,00 |
| 07.04.2026 | 13,05 | 13,11 | 12,89 | 12,90 | -0,15% | - |
| 02.04.2026 | 12,61 | 12,93 | 12,61 | 12,92 | 1,57% | - |
| 01.04.2026 | 12,64 | 12,80 | 12,47 | 12,72 | 0,32% | 5.709,00 |
| 31.03.2026 | 12,52 | 12,70 | 12,51 | 12,68 | 1,28% | - |
| 30.03.2026 | 12,43 | 12,62 | 12,43 | 12,52 | 0,89% | 30,00 |
| 27.03.2026 | 12,59 | 12,67 | 12,34 | 12,41 | -1,43% | - |
| 26.03.2026 | 12,60 | 12,79 | 12,53 | 12,59 | -0,08% | - |
| 25.03.2026 | 12,52 | 12,66 | 12,49 | 12,60 | 1,37% | 700,00 |
| 24.03.2026 | 12,53 | 12,59 | 12,41 | 12,43 | -0,80% | 3.200,00 |
| 23.03.2026 | 12,31 | 12,61 | 12,31 | 12,53 | 0,48% | 200,00 |
| 20.03.2026 | 12,59 | 12,69 | 12,37 | 12,47 | -0,95% | - |
| 19.03.2026 | 12,83 | 12,91 | 12,59 | 12,59 | -0,47% | - |
| 18.03.2026 | 12,66 | 12,78 | 12,62 | 12,65 | 0,56% | 1.000,00 |
| 17.03.2026 | 12,29 | 12,62 | 12,26 | 12,58 | 1,62% | 500,00 |
| 16.03.2026 | 12,71 | 12,72 | 12,26 | 12,38 | -1,90% | 300,00 |
| 13.03.2026 | 12,67 | 12,73 | 12,52 | 12,62 | -0,86% | - |
| 12.03.2026 | 12,80 | 12,99 | 12,69 | 12,73 | -0,08% | 40,00 |
| 11.03.2026 | 12,76 | 12,91 | 12,71 | 12,74 | -0,55% | - |
| 10.03.2026 | 12,84 | 12,99 | 12,74 | 12,81 | -0,62% | 208,00 |
| 09.03.2026 | 12,82 | 12,89 | 12,56 | 12,89 | 0,62% | 280,00 |
| 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% | 2.325,00 |
| 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% | 3.814,00 |
| 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% | - |