14,450$
-0,48%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 14,45 | 14,48 | 14,36 | 14,45 | -0,48% | 578.369,00 |
| 12.06.2025 | 14,57 | 14,62 | 14,45 | 14,52 | -0,34% | 555.278,00 |
| 11.06.2025 | 14,62 | 14,68 | 14,53 | 14,57 | -0,21% | 724.305,00 |
| 10.06.2025 | 14,67 | 14,77 | 14,56 | 14,60 | -0,34% | 667.582,00 |
| 09.06.2025 | 14,60 | 14,76 | 14,60 | 14,65 | 0,76% | 980.732,00 |
| 06.06.2025 | 14,57 | 14,59 | 14,39 | 14,54 | 1,01% | 857.784,00 |
| 05.06.2025 | 14,53 | 14,58 | 14,31 | 14,40 | -0,72% | 1.032.803,00 |
| 04.06.2025 | 14,56 | 14,77 | 14,49 | 14,50 | -0,48% | 543.761,00 |
| 03.06.2025 | 14,58 | 14,63 | 14,44 | 14,57 | 0,69% | 523.515,00 |
| 02.06.2025 | 14,56 | 14,56 | 14,42 | 14,47 | -0,65% | 325.307,00 |
| 30.05.2025 | 14,58 | 14,61 | 14,49 | 14,57 | -0,24% | 425.299,00 |
| 29.05.2025 | 14,70 | 14,70 | 14,57 | 14,60 | -0,21% | 373.726,00 |
| 28.05.2025 | 14,68 | 14,78 | 14,61 | 14,63 | -0,34% | 434.798,00 |
| 27.05.2025 | 14,65 | 14,73 | 14,56 | 14,68 | 1,45% | 421.975,00 |
| 23.05.2025 | 14,35 | 14,51 | 14,28 | 14,47 | 0,56% | 294.425,00 |
| 22.05.2025 | 14,47 | 14,50 | 14,36 | 14,39 | -0,76% | 528.233,00 |
| 21.05.2025 | 14,88 | 14,88 | 14,49 | 14,50 | -3,01% | 416.728,00 |
| 20.05.2025 | 14,94 | 14,99 | 14,89 | 14,95 | -0,20% | 411.781,00 |
| 19.05.2025 | 14,80 | 15,05 | 14,71 | 14,98 | 0,94% | 594.441,00 |
| 16.05.2025 | 14,81 | 14,86 | 14,71 | 14,84 | 0,78% | 589.639,00 |
| 15.05.2025 | 14,72 | 14,79 | 14,66 | 14,73 | -0,24% | 526.335,00 |
| 14.05.2025 | 14,89 | 14,91 | 14,63 | 14,76 | -0,34% | 492.970,00 |
| 13.05.2025 | 14,65 | 14,95 | 14,62 | 14,81 | 1,51% | 629.690,00 |
| 12.05.2025 | 14,50 | 14,73 | 14,39 | 14,59 | 2,39% | 509.818,00 |
| 09.05.2025 | 14,17 | 14,31 | 14,14 | 14,25 | 0,92% | 276.479,00 |
| 08.05.2025 | 14,20 | 14,20 | 13,86 | 14,12 | 2,10% | 542.178,00 |
| 07.05.2025 | 13,94 | 14,18 | 13,75 | 13,83 | -1,91% | 1.003.475,00 |
| 06.05.2025 | 14,10 | 14,20 | 13,97 | 14,10 | -0,28% | 470.744,00 |
| 05.05.2025 | 14,20 | 14,25 | 14,07 | 14,14 | -1,33% | 423.944,00 |
| 02.05.2025 | 14,25 | 14,41 | 14,20 | 14,33 | 0,70% | 500.565,00 |
| 01.05.2025 | 14,58 | 14,62 | 14,20 | 14,23 | -2,06% | 688.718,00 |
| 30.04.2025 | 14,60 | 14,62 | 14,28 | 14,53 | -1,16% | 577.622,00 |
| 29.04.2025 | 14,85 | 14,86 | 14,53 | 14,70 | -0,94% | 348.175,00 |
| 28.04.2025 | 14,83 | 15,02 | 14,76 | 14,84 | -0,13% | 322.922,00 |
| 25.04.2025 | 14,75 | 14,92 | 14,64 | 14,86 | 1,02% | 378.026,00 |
| 24.04.2025 | 14,51 | 14,81 | 14,46 | 14,71 | 1,38% | 265.125,00 |
| 23.04.2025 | 14,74 | 14,76 | 14,45 | 14,51 | 1,47% | 415.884,00 |
| 22.04.2025 | 14,19 | 14,37 | 14,16 | 14,30 | 2,07% | 309.730,00 |
| 21.04.2025 | 14,25 | 14,32 | 13,86 | 14,01 | -2,16% | 447.323,00 |
| 17.04.2025 | 14,15 | 14,40 | 14,08 | 14,32 | 1,34% | 384.021,00 |
| 16.04.2025 | 14,30 | 14,50 | 14,10 | 14,13 | -1,81% | 439.671,00 |
| 15.04.2025 | 14,08 | 14,48 | 14,08 | 14,39 | 1,70% | 657.469,00 |
| 14.04.2025 | 13,77 | 14,24 | 13,72 | 14,15 | 4,35% | 707.734,00 |
| 11.04.2025 | 13,85 | 13,93 | 13,35 | 13,56 | -2,02% | 796.389,00 |
| 10.04.2025 | 14,24 | 14,24 | 13,62 | 13,84 | -2,33% | 733.043,00 |
| 09.04.2025 | 13,52 | 14,40 | 13,18 | 14,17 | 4,73% | 1.389.875,00 |
| 08.04.2025 | 14,10 | 14,50 | 13,45 | 13,53 | -0,44% | 1.181.912,00 |
| 07.04.2025 | 13,74 | 14,00 | 12,50 | 13,59 | -5,06% | 1.944.877,00 |
| 04.04.2025 | 15,18 | 15,19 | 14,17 | 14,32 | -7,35% | 1.222.859,00 |
| 03.04.2025 | 15,21 | 15,58 | 15,17 | 15,45 | -0,45% | 679.943,00 |
| 02.04.2025 | 15,47 | 15,60 | 15,39 | 15,52 | 0,06% | 450.383,00 |
| 01.04.2025 | 15,16 | 15,66 | 15,07 | 15,51 | 2,31% | 633.169,00 |
| 31.03.2025 | 15,35 | 15,35 | 14,78 | 15,16 | -4,23% | 1.266.975,00 |
| 28.03.2025 | 16,11 | 16,18 | 15,75 | 15,83 | -1,43% | 791.479,00 |
| 27.03.2025 | 16,13 | 16,13 | 15,95 | 16,06 | -0,31% | 635.895,00 |
| 26.03.2025 | 16,16 | 16,19 | 16,04 | 16,11 | -0,28% | 475.274,00 |
| 25.03.2025 | 16,16 | 16,19 | 16,06 | 16,16 | 0,40% | 420.450,00 |
| 24.03.2025 | 16,22 | 16,23 | 16,02 | 16,09 | -0,25% | 542.957,00 |
| 21.03.2025 | 16,19 | 16,19 | 16,03 | 16,13 | -0,12% | 853.018,00 |
| 20.03.2025 | 16,02 | 16,17 | 15,96 | 16,15 | 1,19% | 550.881,00 |
| 19.03.2025 | 16,10 | 16,14 | 15,86 | 15,96 | -0,68% | 441.838,00 |
| 18.03.2025 | 16,05 | 16,11 | 15,97 | 16,07 | 0,06% | 400.986,00 |
| 17.03.2025 | 15,85 | 16,12 | 15,85 | 16,06 | 1,48% | 287.585,00 |
| 14.03.2025 | 15,71 | 15,83 | 15,66 | 15,83 | 1,70% | 398.534,00 |
| 13.03.2025 | 15,80 | 15,89 | 15,56 | 15,56 | -1,58% | 334.113,00 |
| 12.03.2025 | 15,90 | 15,93 | 15,70 | 15,81 | 0,64% | 383.310,00 |
| 11.03.2025 | 16,02 | 16,11 | 15,61 | 15,71 | -2,24% | 721.527,00 |
| 10.03.2025 | 16,01 | 16,12 | 15,93 | 16,07 | -0,37% | 498.458,00 |
| 07.03.2025 | 15,73 | 16,15 | 15,72 | 16,13 | 2,54% | 449.712,00 |
| 06.03.2025 | 16,02 | 16,02 | 15,71 | 15,73 | -1,87% | 486.884,00 |
| 05.03.2025 | 16,21 | 16,21 | 15,84 | 16,03 | -0,80% | 557.663,00 |
| 04.03.2025 | 16,37 | 16,40 | 16,05 | 16,16 | -1,61% | 547.721,00 |
| 03.03.2025 | 16,55 | 16,60 | 16,37 | 16,43 | -0,82% | 433.600,00 |
| 28.02.2025 | 16,28 | 16,61 | 16,26 | 16,56 | 2,03% | 531.527,00 |
| 27.02.2025 | 16,65 | 16,67 | 16,15 | 16,23 | -1,87% | 725.842,00 |
| 26.02.2025 | 16,00 | 16,82 | 15,96 | 16,54 | 5,08% | 1.189.476,00 |
| 25.02.2025 | 15,95 | 15,98 | 15,74 | 15,74 | -1,16% | 478.628,00 |
| 24.02.2025 | 15,89 | 15,98 | 15,66 | 15,93 | 0,60% | 435.869,00 |
| 21.02.2025 | 16,02 | 16,11 | 15,82 | 15,83 | -1,19% | 464.059,00 |
| 20.02.2025 | 16,26 | 16,26 | 16,01 | 16,02 | -1,17% | 489.645,00 |
| 19.02.2025 | 16,00 | 16,22 | 15,96 | 16,21 | 1,31% | 518.047,00 |
| 18.02.2025 | 15,93 | 16,00 | 15,84 | 16,00 | 0,95% | 755.411,00 |
| 14.02.2025 | 15,80 | 15,92 | 15,79 | 15,85 | 0,57% | 359.617,00 |
| 13.02.2025 | 15,87 | 15,96 | 15,71 | 15,76 | -0,32% | 524.703,00 |
| 12.02.2025 | 15,59 | 15,83 | 15,59 | 15,81 | 0,76% | 528.827,00 |
| 11.02.2025 | 15,91 | 15,92 | 15,67 | 15,69 | -1,26% | 404.695,00 |
| 10.02.2025 | 15,93 | 15,95 | 15,76 | 15,89 | -0,31% | 464.441,00 |
| 07.02.2025 | 16,01 | 16,04 | 15,85 | 15,94 | -0,44% | 318.249,00 |
| 06.02.2025 | 16,00 | 16,12 | 15,94 | 16,01 | 0,19% | 518.966,00 |
| 05.02.2025 | 15,68 | 16,00 | 15,55 | 15,98 | 3,23% | 1.144.692,00 |
| 04.02.2025 | 15,34 | 15,51 | 15,25 | 15,48 | 0,98% | 541.881,00 |
| 03.02.2025 | 15,00 | 15,35 | 15,00 | 15,33 | 0,20% | 513.499,00 |
| 31.01.2025 | 15,10 | 15,38 | 15,07 | 15,30 | 1,59% | 512.834,00 |
| 30.01.2025 | 14,99 | 15,07 | 14,96 | 15,06 | 0,87% | 460.684,00 |
| 29.01.2025 | 14,99 | 15,10 | 14,88 | 14,93 | -0,47% | 516.552,00 |
| 28.01.2025 | 14,97 | 15,05 | 14,95 | 15,00 | 0,27% | 560.814,00 |
| 27.01.2025 | 14,92 | 15,02 | 14,87 | 14,96 | 0,27% | 404.686,00 |
| 24.01.2025 | 14,87 | 14,97 | 14,87 | 14,92 | 0,00% | 320.182,00 |
| 23.01.2025 | 14,80 | 14,92 | 14,78 | 14,92 | 1,08% | 453.635,00 |
| 22.01.2025 | 14,70 | 14,79 | 14,69 | 14,76 | 0,07% | 442.336,00 |