14,788$
-0,82%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 14,90 | 15,00 | 14,79 | 14,91 | -0,73% | 7.487,00 |
| 05.03.2026 | 15,11 | 15,31 | 14,94 | 15,02 | -0,60% | 7.487,00 |
| 04.03.2026 | 15,03 | 15,24 | 14,85 | 15,11 | 1,41% | 1.581.453,00 |
| 03.03.2026 | 14,70 | 14,99 | 14,66 | 14,90 | -0,07% | 1.640.471,00 |
| 02.03.2026 | 14,68 | 14,98 | 14,38 | 14,91 | 0,81% | 2.382.128,00 |
| 27.02.2026 | 15,08 | 15,18 | 14,78 | 14,79 | -2,70% | 2.047.716,00 |
| 26.02.2026 | 15,42 | 15,50 | 15,02 | 15,20 | -1,30% | 1.299.821,00 |
| 25.02.2026 | 15,22 | 15,44 | 15,04 | 15,40 | 2,53% | 1.210.579,00 |
| 24.02.2026 | 14,73 | 15,16 | 14,68 | 15,02 | 2,18% | 1.345.598,00 |
| 23.02.2026 | 14,98 | 15,17 | 14,59 | 14,70 | -1,80% | 2.347.611,00 |
| 20.02.2026 | 15,19 | 15,22 | 14,86 | 14,97 | -1,96% | 1.360.563,00 |
| 19.02.2026 | 15,52 | 15,52 | 15,11 | 15,27 | -1,80% | 1.000.697,00 |
| 18.02.2026 | 15,45 | 15,58 | 15,27 | 15,55 | 1,04% | 1.585.468,00 |
| 17.02.2026 | 15,42 | 15,48 | 15,21 | 15,39 | -0,13% | 1.234.206,00 |
| 13.02.2026 | 15,50 | 15,59 | 15,22 | 15,41 | -2,03% | 1.790.458,00 |
| 12.02.2026 | 15,93 | 16,03 | 15,56 | 15,73 | -0,57% | 1.667.500,00 |
| 11.02.2026 | 16,29 | 16,29 | 15,80 | 15,82 | -1,98% | 1.454.483,00 |
| 10.02.2026 | 16,17 | 16,32 | 16,02 | 16,14 | -0,12% | 1.477.081,00 |
| 09.02.2026 | 16,25 | 16,27 | 15,98 | 16,16 | -0,19% | 978.579,00 |
| 06.02.2026 | 16,02 | 16,21 | 15,81 | 16,19 | 1,31% | 1.172.239,00 |
| 05.02.2026 | 16,25 | 16,25 | 15,88 | 15,98 | -1,60% | 1.143.919,00 |
| 04.02.2026 | 16,48 | 16,61 | 15,93 | 16,24 | -1,16% | 1.624.721,00 |
| 03.02.2026 | 16,47 | 16,55 | 16,19 | 16,43 | 0,49% | 1.483.923,00 |
| 02.02.2026 | 16,83 | 16,83 | 16,16 | 16,35 | -2,85% | 2.696.749,00 |
| 30.01.2026 | 17,04 | 17,06 | 16,73 | 16,83 | -1,35% | 1.654.244,00 |
| 29.01.2026 | 17,06 | 17,20 | 16,91 | 17,06 | 0,53% | 1.416.288,00 |
| 28.01.2026 | 16,80 | 17,05 | 16,80 | 16,97 | 1,19% | 1.071.353,00 |
| 27.01.2026 | 16,48 | 16,79 | 16,44 | 16,77 | 2,32% | 962.678,00 |
| 26.01.2026 | 16,54 | 16,61 | 16,12 | 16,39 | -0,79% | 972.554,00 |
| 23.01.2026 | 16,71 | 16,73 | 16,41 | 16,52 | -1,20% | 1.123.800,00 |
| 22.01.2026 | 16,54 | 16,78 | 16,51 | 16,72 | 1,15% | 981.516,00 |
| 21.01.2026 | 16,15 | 16,53 | 16,15 | 16,53 | 2,67% | 735.353,00 |
| 20.01.2026 | 16,07 | 16,30 | 15,89 | 16,10 | -1,81% | 1.283.634,00 |
| 19.01.2026 | 16,25 | 16,42 | 16,24 | 16,40 | 1,16% | - |
| 16.01.2026 | 16,24 | 16,34 | 16,05 | 16,21 | -0,31% | 1.376.219,00 |
| 15.01.2026 | 15,98 | 16,28 | 15,78 | 16,26 | 0,93% | 1.555.654,00 |
| 14.01.2026 | 15,84 | 16,21 | 15,78 | 16,11 | 1,90% | 1.534.674,00 |
| 13.01.2026 | 16,00 | 16,09 | 15,74 | 15,81 | -0,88% | 863.426,00 |
| 12.01.2026 | 15,81 | 15,98 | 15,71 | 15,95 | 0,89% | 970.883,00 |
| 09.01.2026 | 15,82 | 15,87 | 15,72 | 15,81 | 0,00% | 932.998,00 |
| 08.01.2026 | 15,38 | 15,85 | 15,36 | 15,81 | 3,00% | 1.148.425,00 |
| 07.01.2026 | 15,46 | 15,52 | 15,24 | 15,35 | -0,74% | 889.111,00 |
| 06.01.2026 | 15,39 | 15,47 | 15,16 | 15,47 | 0,78% | 1.077.774,00 |
| 05.01.2026 | 15,03 | 15,39 | 15,03 | 15,35 | 1,96% | 1.305.634,00 |
| 02.01.2026 | 14,65 | 15,18 | 14,65 | 15,05 | 2,73% | 1.352.137,00 |
| 31.12.2025 | 14,52 | 14,80 | 14,45 | 14,65 | -2,53% | 1.738.461,00 |
| 30.12.2025 | 15,17 | 15,17 | 15,02 | 15,03 | -0,60% | 1.770.111,00 |
| 29.12.2025 | 15,20 | 15,29 | 15,08 | 15,12 | -0,53% | 1.859.366,00 |
| 26.12.2025 | 15,14 | 15,21 | 15,00 | 15,20 | 0,40% | 1.341.268,00 |
| 24.12.2025 | 15,23 | 15,29 | 15,08 | 15,14 | -0,43% | 1.114.882,00 |
| 23.12.2025 | 15,21 | 15,32 | 15,13 | 15,21 | 0,36% | 1.382.978,00 |
| 22.12.2025 | 15,18 | 15,19 | 15,06 | 15,15 | 0,50% | 1.329.992,00 |
| 19.12.2025 | 15,20 | 15,27 | 15,04 | 15,08 | -0,63% | 1.585.730,00 |
| 18.12.2025 | 15,35 | 15,40 | 15,13 | 15,17 | -0,20% | 1.718.301,00 |
| 17.12.2025 | 15,10 | 15,26 | 15,05 | 15,20 | 1,50% | 949.612,00 |
| 16.12.2025 | 15,13 | 15,18 | 14,96 | 14,98 | -0,93% | 917.263,00 |
| 15.12.2025 | 15,26 | 15,30 | 15,03 | 15,12 | -0,43% | 938.793,00 |
| 12.12.2025 | 15,19 | 15,32 | 15,11 | 15,18 | 0,40% | 572.581,00 |
| 11.12.2025 | 15,31 | 15,35 | 15,10 | 15,12 | -0,75% | 805.685,00 |
| 10.12.2025 | 15,13 | 15,30 | 15,10 | 15,24 | 0,43% | 693.506,00 |
| 09.12.2025 | 15,26 | 15,28 | 15,10 | 15,17 | -0,72% | 801.628,00 |
| 08.12.2025 | 15,00 | 15,29 | 14,95 | 15,28 | 2,41% | 1.039.405,00 |
| 05.12.2025 | 14,85 | 14,96 | 14,80 | 14,92 | 0,81% | 628.181,00 |
| 04.12.2025 | 14,77 | 14,85 | 14,72 | 14,80 | 0,20% | 578.053,00 |
| 03.12.2025 | 14,56 | 14,80 | 14,56 | 14,77 | 1,44% | 628.413,00 |
| 02.12.2025 | 14,60 | 14,79 | 14,47 | 14,56 | -0,14% | 678.742,00 |
| 01.12.2025 | 14,85 | 14,85 | 14,56 | 14,58 | -1,55% | 763.146,00 |
| 28.11.2025 | 14,80 | 14,92 | 14,75 | 14,81 | 0,27% | 342.703,00 |
| 26.11.2025 | 14,70 | 14,82 | 14,66 | 14,77 | 0,75% | 712.567,00 |
| 25.11.2025 | 14,61 | 14,70 | 14,51 | 14,66 | 1,00% | 720.788,00 |
| 24.11.2025 | 14,38 | 14,56 | 14,28 | 14,52 | 1,22% | 720.064,00 |
| 21.11.2025 | 14,31 | 14,45 | 14,24 | 14,34 | 0,42% | 999.824,00 |
| 20.11.2025 | 14,42 | 14,59 | 14,27 | 14,28 | -0,73% | 792.151,00 |
| 19.11.2025 | 14,63 | 14,63 | 14,33 | 14,39 | -1,51% | 855.772,00 |
| 18.11.2025 | 14,50 | 14,63 | 14,43 | 14,61 | 0,69% | 675.419,00 |
| 17.11.2025 | 14,78 | 14,78 | 14,48 | 14,51 | -1,76% | 743.184,00 |
| 14.11.2025 | 14,70 | 14,81 | 14,61 | 14,77 | 0,03% | 646.085,00 |
| 13.11.2025 | 14,86 | 14,95 | 14,72 | 14,76 | -1,04% | 875.527,00 |
| 12.11.2025 | 14,94 | 15,05 | 14,86 | 14,92 | -0,17% | 915.578,00 |
| 11.11.2025 | 14,80 | 14,97 | 14,78 | 14,94 | 1,56% | 963.378,00 |
| 10.11.2025 | 14,69 | 14,84 | 14,62 | 14,71 | 0,75% | 1.117.578,00 |
| 07.11.2025 | 14,41 | 14,65 | 14,36 | 14,60 | 1,32% | 922.268,00 |
| 06.11.2025 | 14,56 | 14,84 | 14,33 | 14,41 | 0,03% | 1.149.318,00 |
| 05.11.2025 | 14,80 | 14,83 | 14,39 | 14,41 | -5,11% | 2.259.980,00 |
| 04.11.2025 | 15,10 | 15,18 | 14,97 | 15,18 | 0,46% | 579.654,00 |
| 03.11.2025 | 15,20 | 15,21 | 14,98 | 15,11 | 0,13% | 603.135,00 |
| 31.10.2025 | 15,03 | 15,29 | 14,95 | 15,09 | 0,40% | 699.523,00 |
| 30.10.2025 | 15,06 | 15,19 | 14,92 | 15,03 | -0,20% | 486.088,00 |
| 29.10.2025 | 15,20 | 15,30 | 15,03 | 15,06 | -1,05% | 464.181,00 |
| 28.10.2025 | 15,11 | 15,38 | 15,07 | 15,22 | 0,73% | 611.709,00 |
| 27.10.2025 | 14,97 | 15,12 | 14,97 | 15,11 | 1,27% | 660.252,00 |
| 24.10.2025 | 15,00 | 15,15 | 14,91 | 14,92 | -0,25% | 531.635,00 |
| 23.10.2025 | 14,77 | 14,96 | 14,75 | 14,96 | 1,41% | - |
| 22.10.2025 | 14,86 | 14,95 | 14,72 | 14,75 | -0,74% | 502.179,00 |
| 21.10.2025 | 14,75 | 14,93 | 14,73 | 14,86 | 0,88% | 549.977,00 |
| 20.10.2025 | 14,82 | 14,85 | 14,64 | 14,73 | -0,36% | 549.849,00 |
| 17.10.2025 | 14,69 | 14,85 | 14,67 | 14,78 | 0,64% | - |
| 16.10.2025 | 15,16 | 15,22 | 14,68 | 14,69 | -2,97% | 668.562,00 |
| 15.10.2025 | 15,08 | 15,29 | 15,01 | 15,14 | 0,93% | 974.285,00 |
| 14.10.2025 | 14,80 | 15,12 | 14,72 | 15,00 | 1,15% | 1.208.827,00 |