16,490$
-0,72%
Echtzeit-Aktienkurs Trinity Capital Inc
Bid:
Ask:
Aktienkurse zur Trinity Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 16,68 | 16,76 | 16,45 | 16,49 | -0,72% | 884.198,00 |
| 21.05.2026 | 16,88 | 16,98 | 16,57 | 16,61 | -1,54% | 823.773,00 |
| 20.05.2026 | 16,70 | 16,94 | 16,59 | 16,87 | 1,69% | 830.658,00 |
| 19.05.2026 | 16,99 | 16,99 | 16,59 | 16,59 | -2,47% | 771.955,00 |
| 18.05.2026 | 16,83 | 17,05 | 16,76 | 17,01 | 0,95% | 988.952,00 |
| 15.05.2026 | 16,79 | 16,94 | 16,73 | 16,85 | -1,43% | 810.980,00 |
| 14.05.2026 | 16,95 | 17,19 | 16,84 | 17,10 | 1,51% | 1.122.444,00 |
| 13.05.2026 | 16,89 | 17,00 | 16,79 | 16,84 | -0,53% | 1.003.007,00 |
| 12.05.2026 | 16,79 | 16,94 | 16,69 | 16,93 | 0,83% | 887.281,00 |
| 11.05.2026 | 17,04 | 17,04 | 16,77 | 16,79 | -1,18% | 1.388.355,00 |
| 08.05.2026 | 17,12 | 17,17 | 16,91 | 16,99 | -0,18% | 1.358.690,00 |
| 07.05.2026 | 17,37 | 17,37 | 16,89 | 17,02 | -1,50% | 1.558.671,00 |
| 06.05.2026 | 17,00 | 17,38 | 16,88 | 17,28 | 1,68% | 2.021.691,00 |
| 05.05.2026 | 16,87 | 17,00 | 16,65 | 17,00 | 1,07% | 1.234.960,00 |
| 04.05.2026 | 16,55 | 16,84 | 16,48 | 16,82 | 1,11% | 980.308,00 |
| 01.05.2026 | 16,63 | 16,74 | 16,57 | 16,63 | 0,18% | 1.043.946,00 |
| 30.04.2026 | 16,22 | 16,70 | 16,15 | 16,60 | 2,66% | 1.441.154,00 |
| 29.04.2026 | 16,19 | 16,27 | 16,04 | 16,17 | -0,06% | 726.149,00 |
| 28.04.2026 | 15,94 | 16,22 | 15,88 | 16,18 | 1,70% | 661.881,00 |
| 27.04.2026 | 15,84 | 15,93 | 15,70 | 15,91 | 0,51% | 853.718,00 |
| 24.04.2026 | 15,64 | 15,85 | 15,61 | 15,83 | 1,47% | 728.305,00 |
| 23.04.2026 | 16,04 | 16,09 | 15,53 | 15,60 | -2,80% | 1.682.984,00 |
| 22.04.2026 | 15,97 | 16,16 | 15,97 | 16,05 | 1,26% | 751.993,00 |
| 21.04.2026 | 16,26 | 16,32 | 15,84 | 15,85 | -2,28% | 1.063.133,00 |
| 20.04.2026 | 16,07 | 16,27 | 16,01 | 16,22 | 0,31% | 964.099,00 |
| 17.04.2026 | 15,89 | 16,21 | 15,89 | 16,17 | 2,80% | 1.442.431,00 |
| 16.04.2026 | 15,67 | 15,94 | 15,58 | 15,73 | 0,45% | 1.310.414,00 |
| 15.04.2026 | 15,37 | 15,70 | 15,37 | 15,66 | 1,03% | 1.628.818,00 |
| 14.04.2026 | 15,34 | 15,51 | 15,34 | 15,50 | 1,77% | 1.464.666,00 |
| 13.04.2026 | 15,19 | 15,25 | 15,03 | 15,23 | 0,73% | 1.758.599,00 |
| 10.04.2026 | 15,15 | 15,23 | 15,08 | 15,12 | 0,20% | 851.595,00 |
| 09.04.2026 | 15,06 | 15,26 | 15,02 | 15,09 | 0,13% | 1.628.647,00 |
| 08.04.2026 | 15,30 | 15,31 | 14,94 | 15,07 | 0,30% | 1.272.749,00 |
| 07.04.2026 | 15,10 | 15,17 | 14,98 | 15,03 | -0,76% | 875.073,00 |
| 06.04.2026 | 15,00 | 15,19 | 14,99 | 15,14 | 1,07% | 1.146.776,00 |
| 02.04.2026 | 14,70 | 14,99 | 14,61 | 14,98 | 1,28% | 1.234.330,00 |
| 01.04.2026 | 14,83 | 14,83 | 14,50 | 14,79 | 0,54% | 1.103.293,00 |
| 31.03.2026 | 14,55 | 14,73 | 14,46 | 14,71 | 2,40% | 1.451.543,00 |
| 30.03.2026 | 14,33 | 14,51 | 14,31 | 14,37 | 0,45% | 1.193.750,00 |
| 27.03.2026 | 14,45 | 14,49 | 14,24 | 14,30 | -1,58% | 1.313.120,00 |
| 26.03.2026 | 14,56 | 14,83 | 14,47 | 14,53 | -0,68% | 882.888,00 |
| 25.03.2026 | 14,58 | 14,70 | 14,50 | 14,63 | 1,14% | 911.772,00 |
| 24.03.2026 | 14,55 | 14,58 | 14,39 | 14,47 | -1,06% | 913.773,00 |
| 23.03.2026 | 14,44 | 14,74 | 14,27 | 14,62 | 1,92% | 1.322.938,00 |
| 20.03.2026 | 14,62 | 14,76 | 14,34 | 14,35 | -1,95% | 1.642.553,00 |
| 19.03.2026 | 14,56 | 14,68 | 14,51 | 14,63 | 0,48% | 1.125.103,00 |
| 18.03.2026 | 14,55 | 14,71 | 14,46 | 14,56 | -0,21% | 1.103.182,00 |
| 17.03.2026 | 14,29 | 14,66 | 14,29 | 14,59 | 2,89% | 1.639.593,00 |
| 16.03.2026 | 14,42 | 14,42 | 14,13 | 14,18 | -1,66% | 2.017.097,00 |
| 13.03.2026 | 14,58 | 14,69 | 14,41 | 14,42 | -1,87% | 1.149.761,00 |
| 12.03.2026 | 14,68 | 14,80 | 14,63 | 14,70 | -0,71% | 1.274.411,00 |
| 11.03.2026 | 14,98 | 15,02 | 14,70 | 14,80 | -0,60% | 1.139.003,00 |
| 10.03.2026 | 14,94 | 15,01 | 14,78 | 14,89 | 0,20% | 1.239.304,00 |
| 09.03.2026 | 14,65 | 14,90 | 14,52 | 14,86 | -0,34% | 1.525.674,00 |
| 06.03.2026 | 14,90 | 15,00 | 14,79 | 14,91 | -0,73% | 1.035.896,00 |
| 05.03.2026 | 15,11 | 15,31 | 14,94 | 15,02 | -0,60% | 1.735.436,00 |
| 04.03.2026 | 15,03 | 15,24 | 14,85 | 15,11 | 1,38% | 1.581.308,00 |
| 03.03.2026 | 14,70 | 14,99 | 14,66 | 14,91 | -0,10% | 1.640.470,00 |
| 02.03.2026 | 14,68 | 14,98 | 14,39 | 14,92 | 0,81% | 2.380.141,00 |
| 27.02.2026 | 15,08 | 15,17 | 14,78 | 14,80 | -2,63% | 2.047.396,00 |
| 26.02.2026 | 15,41 | 15,50 | 15,02 | 15,20 | -1,30% | 1.299.756,00 |
| 25.02.2026 | 15,22 | 15,44 | 15,04 | 15,40 | 2,60% | 1.210.576,00 |
| 24.02.2026 | 14,73 | 15,16 | 14,68 | 15,01 | 2,11% | 1.345.526,00 |
| 23.02.2026 | 14,98 | 15,17 | 14,59 | 14,70 | -1,80% | 2.347.472,00 |
| 20.02.2026 | 15,19 | 15,22 | 14,86 | 14,97 | -2,09% | 1.357.271,00 |
| 19.02.2026 | 15,52 | 15,52 | 15,11 | 15,29 | -1,67% | 997.454,00 |
| 18.02.2026 | 15,45 | 15,58 | 15,27 | 15,55 | 1,04% | 1.582.640,00 |
| 17.02.2026 | 15,42 | 15,48 | 15,21 | 15,39 | -0,13% | 1.111.255,00 |
| 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% | 1.666.150,00 |
| 11.02.2026 | 16,29 | 16,29 | 15,80 | 15,82 | -1,95% | 1.443.538,00 |
| 10.02.2026 | 16,17 | 16,32 | 16,02 | 16,14 | -0,12% | 1.475.291,00 |
| 09.02.2026 | 16,25 | 16,27 | 15,98 | 16,16 | -0,25% | 976.667,00 |
| 06.02.2026 | 16,02 | 16,21 | 15,81 | 16,20 | 1,28% | 1.171.061,00 |
| 05.02.2026 | 16,25 | 16,25 | 15,88 | 15,99 | -1,54% | 1.133.688,00 |
| 04.02.2026 | 16,48 | 16,61 | 15,93 | 16,24 | -1,16% | 1.624.109,00 |
| 03.02.2026 | 16,47 | 16,55 | 16,19 | 16,43 | 0,49% | 1.482.914,00 |
| 02.02.2026 | 16,83 | 16,83 | 16,16 | 16,35 | -2,85% | 2.688.695,00 |
| 30.01.2026 | 17,04 | 17,06 | 16,73 | 16,83 | -1,35% | 1.649.943,00 |
| 29.01.2026 | 17,06 | 17,20 | 16,91 | 17,06 | 0,53% | 1.415.839,00 |
| 28.01.2026 | 16,80 | 17,05 | 16,80 | 16,97 | 1,19% | 1.057.983,00 |
| 27.01.2026 | 16,48 | 16,79 | 16,44 | 16,77 | 2,32% | 959.469,00 |
| 26.01.2026 | 16,54 | 16,61 | 16,12 | 16,39 | -1,94% | 970.722,00 |
| 22.01.2026 | 16,54 | 16,78 | 16,51 | 16,72 | 1,12% | 975.177,00 |
| 21.01.2026 | 16,15 | 16,53 | 16,15 | 16,53 | 2,64% | 733.516,00 |
| 20.01.2026 | 16,07 | 16,30 | 15,89 | 16,11 | -0,65% | 1.283.297,00 |
| 16.01.2026 | 16,24 | 16,34 | 16,05 | 16,21 | -0,31% | 1.376.219,00 |
| 15.01.2026 | 15,98 | 16,28 | 15,79 | 16,26 | 0,93% | 1.554.557,00 |
| 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 |