15,180$
0,40%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,65% | 720.064,00 |
| 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 | -1,73% | 743.184,00 |
| 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 | 14,85 | 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% | 699.458,00 |
| 30.10.2025 | 15,06 | 15,19 | 14,92 | 15,03 | -0,27% | 485.299,00 |
| 29.10.2025 | 15,20 | 15,30 | 15,03 | 15,07 | -0,99% | 464.097,00 |
| 28.10.2025 | 15,11 | 15,38 | 15,07 | 15,22 | 0,73% | 610.829,00 |
| 27.10.2025 | 14,97 | 15,12 | 14,97 | 15,11 | 1,27% | 658.077,00 |
| 24.10.2025 | 15,00 | 15,15 | 14,91 | 14,92 | -0,40% | 531.635,00 |
| 23.10.2025 | 14,80 | 14,98 | 14,75 | 14,98 | 1,56% | 569.265,00 |
| 22.10.2025 | 14,86 | 14,95 | 14,72 | 14,75 | -0,74% | 501.073,00 |
| 21.10.2025 | 14,75 | 14,93 | 14,73 | 14,86 | 0,88% | 549.752,00 |
| 20.10.2025 | 14,82 | 14,85 | 14,64 | 14,73 | -0,41% | 549.534,00 |
| 17.10.2025 | 14,69 | 14,86 | 14,63 | 14,79 | 0,68% | 585.482,00 |
| 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 | 0,97% | 974.256,00 |
| 14.10.2025 | 14,80 | 15,12 | 14,72 | 15,00 | 1,11% | 1.207.787,00 |
| 13.10.2025 | 14,54 | 14,84 | 14,50 | 14,83 | 2,70% | 929.649,00 |
| 10.10.2025 | 14,65 | 14,78 | 14,40 | 14,44 | -1,50% | 1.235.883,00 |
| 09.10.2025 | 14,81 | 14,87 | 14,58 | 14,66 | -0,74% | 975.039,00 |
| 08.10.2025 | 14,75 | 14,92 | 14,73 | 14,77 | 0,20% | 739.115,00 |
| 07.10.2025 | 15,05 | 15,07 | 14,62 | 14,74 | -2,09% | 1.550.708,00 |
| 06.10.2025 | 15,27 | 15,42 | 15,04 | 15,06 | -3,25% | 845.644,00 |
| 02.10.2025 | 15,18 | 15,63 | 15,13 | 15,56 | 2,37% | 815.178,00 |
| 01.10.2025 | 15,35 | 15,43 | 15,05 | 15,20 | -1,81% | 1.047.138,00 |
| 30.09.2025 | 15,35 | 15,55 | 15,23 | 15,48 | -2,40% | 1.186.880,00 |
| 29.09.2025 | 16,15 | 16,20 | 15,73 | 15,86 | -1,18% | 1.391.581,00 |
| 26.09.2025 | 16,13 | 16,20 | 15,96 | 16,05 | -0,37% | 1.045.256,00 |
| 25.09.2025 | 15,75 | 16,12 | 15,68 | 16,11 | 1,96% | 975.321,00 |
| 24.09.2025 | 16,17 | 16,23 | 15,73 | 15,80 | -2,11% | 1.071.165,00 |
| 23.09.2025 | 16,22 | 16,32 | 16,13 | 16,14 | -0,37% | 669.668,00 |
| 22.09.2025 | 16,50 | 16,50 | 16,12 | 16,20 | -1,61% | 1.062.780,00 |
| 19.09.2025 | 16,34 | 16,49 | 16,30 | 16,47 | 1,23% | 1.305.643,00 |
| 18.09.2025 | 16,20 | 16,28 | 16,00 | 16,27 | 1,15% | 2.700.589,00 |
| 17.09.2025 | 16,08 | 16,26 | 16,07 | 16,08 | 0,12% | 692.095,00 |
| 16.09.2025 | 16,06 | 16,09 | 15,96 | 16,06 | 0,25% | 688.962,00 |
| 15.09.2025 | 16,16 | 16,21 | 16,01 | 16,02 | -0,56% | 706.518,00 |
| 12.09.2025 | 16,06 | 16,15 | 16,06 | 16,11 | -0,06% | 381.126,00 |
| 11.09.2025 | 16,23 | 16,25 | 16,04 | 16,12 | 0,06% | 658.580,00 |
| 10.09.2025 | 16,19 | 16,25 | 16,09 | 16,11 | -0,56% | 451.004,00 |
| 09.09.2025 | 16,25 | 16,32 | 16,16 | 16,20 | -0,25% | 482.983,00 |
| 08.09.2025 | 16,26 | 16,29 | 16,08 | 16,24 | 0,06% | 569.232,00 |
| 05.09.2025 | 16,31 | 16,31 | 16,16 | 16,23 | 0,25% | 544.864,00 |
| 04.09.2025 | 16,23 | 16,23 | 16,10 | 16,19 | 0,06% | 552.908,00 |
| 03.09.2025 | 16,25 | 16,25 | 16,15 | 16,18 | -0,25% | 431.874,00 |
| 02.09.2025 | 16,13 | 16,32 | 16,07 | 16,22 | 0,12% | 564.803,00 |
| 29.08.2025 | 16,13 | 16,26 | 16,13 | 16,20 | 0,37% | 734.117,00 |
| 28.08.2025 | 16,03 | 16,16 | 15,99 | 16,14 | 0,69% | 464.745,00 |
| 27.08.2025 | 15,95 | 16,12 | 15,90 | 16,03 | 0,38% | 480.297,00 |
| 26.08.2025 | 15,73 | 15,97 | 15,68 | 15,97 | 1,14% | 436.771,00 |
| 25.08.2025 | 15,85 | 15,88 | 15,77 | 15,79 | -0,13% | 517.821,00 |
| 22.08.2025 | 15,76 | 15,94 | 15,76 | 15,81 | 0,25% | 529.160,00 |
| 21.08.2025 | 15,79 | 15,86 | 15,73 | 15,77 | -0,38% | 474.977,00 |
| 20.08.2025 | 15,89 | 15,93 | 15,65 | 15,83 | -0,50% | 698.639,00 |
| 19.08.2025 | 15,95 | 16,03 | 15,85 | 15,91 | -0,06% | 507.795,00 |
| 18.08.2025 | 15,98 | 16,00 | 15,88 | 15,92 | -0,19% | 753.986,00 |
| 15.08.2025 | 16,10 | 16,17 | 15,94 | 15,95 | -0,96% | 512.408,00 |
| 14.08.2025 | 16,03 | 16,20 | 15,84 | 16,11 | -0,09% | 612.089,00 |
| 13.08.2025 | 15,96 | 16,17 | 15,89 | 16,12 | 1,58% | 1.009.866,00 |
| 12.08.2025 | 15,80 | 15,91 | 15,68 | 15,87 | 0,70% | 770.637,00 |
| 11.08.2025 | 15,85 | 15,87 | 15,63 | 15,76 | -0,38% | 789.773,00 |
| 08.08.2025 | 15,61 | 15,86 | 15,54 | 15,82 | 2,20% | 1.059.342,00 |
| 07.08.2025 | 15,40 | 15,54 | 15,33 | 15,48 | 0,98% | 712.748,00 |
| 06.08.2025 | 15,54 | 15,67 | 15,16 | 15,33 | 1,39% | 1.220.265,00 |
| 05.08.2025 | 15,02 | 15,18 | 14,93 | 15,12 | 1,14% | 490.060,00 |
| 04.08.2025 | 14,96 | 15,01 | 14,89 | 14,95 | 0,27% | 460.963,00 |
| 01.08.2025 | 14,90 | 14,99 | 14,72 | 14,91 | -0,57% | 793.143,00 |
| 31.07.2025 | 15,07 | 15,19 | 14,90 | 15,00 | 0,23% | 547.586,00 |
| 30.07.2025 | 14,92 | 15,09 | 14,89 | 14,96 | 0,44% | 663.210,00 |
| 29.07.2025 | 14,82 | 14,92 | 14,58 | 14,90 | 0,44% | 569.451,00 |
| 28.07.2025 | 15,10 | 15,12 | 14,79 | 14,83 | -1,59% | 558.843,00 |
| 25.07.2025 | 15,09 | 15,13 | 14,95 | 15,07 | 0,33% | 483.231,00 |
| 24.07.2025 | 15,05 | 15,14 | 15,01 | 15,02 | 0,00% | 450.486,00 |
| 23.07.2025 | 14,93 | 15,08 | 14,93 | 15,02 | 0,60% | 412.693,00 |
| 22.07.2025 | 14,85 | 14,96 | 14,79 | 14,93 | 0,67% | 431.972,00 |
| 21.07.2025 | 14,99 | 15,05 | 14,81 | 14,83 | -0,94% | 784.553,00 |