Holen Sie sich die Stockscreener-App
14.31
0.85%
0.12
Handel nachbörslich:
14.31
Trinity Capital Inc-Aktien (TRIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $14.35 | $14.17 | $0.1806 | 444,650.0 | +0.85% |
| 2024-11-15 | $14.23 | $14.13 | $0.10 | 373,704.0 | +0.21% |
| 2024-11-14 | $14.21 | $14.04 | $0.1699 | 373,809.0 | -0.28% |
| 2024-11-13 | $14.21 | $14.06 | $0.15 | 316,743.0 | +1.00% |
| 2024-11-12 | $14.23 | $14.00 | $0.2299 | 296,141.0 | -1.47% |
| 2024-11-11 | $14.29 | $14.08 | $0.205 | 526,892.0 | +1.35% |
| 2024-11-08 | $14.12 | $13.81 | $0.31 | 715,621.0 | +3.30% |
| 2024-11-07 | $13.84 | $13.60 | $0.239 | 470,233.0 | -0.29% |
| 2024-11-06 | $13.69 | $13.34 | $0.35 | 583,545.0 | +2.24% |
| 2024-11-05 | $13.39 | $13.12 | $0.27 | 555,840.0 | +1.98% |
| 2024-11-04 | $13.46 | $13.04 | $0.41 | 924,405.0 | -1.80% |
| 2024-11-01 | $13.79 | $13.33 | $0.465 | 1,093,023.0 | -3.12% |
| 2024-10-31 | $13.87 | $13.60 | $0.265 | 478,465.0 | +1.17% |
| 2024-10-30 | $13.85 | $13.51 | $0.34 | 616,180.0 | +0.22% |
| 2024-10-29 | $13.86 | $13.55 | $0.3099 | 550,233.0 | -2.09% |
| 2024-10-28 | $13.89 | $13.70 | $0.19 | 302,588.0 | +1.61% |
| 2024-10-25 | $13.77 | $13.62 | $0.155 | 494,865.0 | -0.44% |
| 2024-10-24 | $13.78 | $13.68 | $0.098 | 305,637.0 | -0.29% |
| 2024-10-23 | $13.87 | $13.73 | $0.14 | 505,407.0 | -0.65% |
| 2024-10-22 | $13.93 | $13.85 | $0.08 | 370,519.0 | -0.65% |
Trinity Capital Inc-Aktien (TRIN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Trinity Capital Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TRIN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Trinity Capital Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Trinity Capital Inc-Aktien (TRIN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $14.35 | $13.04 | $1.30 | 7,119,256.0 | +3.85% |
| 2024-10 | $13.97 | $13.35 | $0.62 | 11,560,188.0 | +1.55% |
| 2024-09 | $14.21 | $13.38 | $0.8315 | 11,179,807.0 | -3.35% |
| 2024-08 | $14.69 | $13.27 | $1.42 | 10,634,531.0 | -3.90% |
| 2024-07 | $14.77 | $13.81 | $0.96 | 9,902,101.0 | +3.32% |
| 2024-06 | $15.11 | $14.03 | $1.08 | 9,357,518.0 | -5.16% |
| 2024-05 | $15.19 | $14.41 | $0.7792 | 7,352,794.0 | -1.71% |
| 2024-04 | $15.26 | $13.95 | $1.31 | 9,863,864.0 | +3.34% |
| 2024-03 | $15.21 | $14.37 | $0.837 | 12,664,063.0 | +0.96% |
| 2024-02 | $14.63 | $13.62 | $1.01 | 7,420,575.0 | +4.83% |
| 2024-01 | $15.08 | $13.55 | $1.53 | 12,288,807.0 | -4.54% |
Trinity Capital Inc-Aktien (TRIN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.44 | $14.49 | $0.954 | 9,744,418.0 | -1.56% |
| 2023-11 | $15.06 | $13.73 | $1.33 | 6,236,266.0 | +7.50% |
| 2023-10 | $14.30 | $13.21 | $1.09 | 6,653,617.0 | -1.36% |
| 2023-09 | $14.98 | $13.79 | $1.19 | 6,613,895.0 | -4.98% |
| 2023-08 | $15.37 | $13.96 | $1.41 | 11,982,118.0 | +0.34% |
| 2023-07 | $15.25 | $13.25 | $2.00 | 5,716,874.0 | +10.11% |
| 2023-06 | $14.00 | $12.34 | $1.66 | 5,599,885.0 | +4.91% |
| 2023-05 | $12.86 | $11.32 | $1.54 | 5,639,225.0 | +3.95% |
| 2023-04 | $13.01 | $11.15 | $1.86 | 7,918,159.0 | -4.48% |
| 2023-03 | $14.89 | $11.14 | $3.75 | 11,572,903.0 | -4.64% |
| 2023-02 | $14.22 | $13.04 | $1.18 | 3,228,141.0 | -0.30% |
| 2023-01 | $13.63 | $10.84 | $2.79 | 5,395,679.0 | +22.51% |
Trinity Capital Inc-Aktien (TRIN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $12.13 | $10.23 | $1.90 | 9,754,626.0 | +0.55% |
| 2022-11 | $12.16 | $10.40 | $1.76 | 5,859,031.0 | -8.81% |
| 2022-10 | $13.96 | $11.79 | $2.17 | 4,435,185.0 | -4.87% |
| 2022-09 | $15.59 | $11.86 | $3.73 | 4,447,707.0 | -15.40% |
| 2022-08 | $16.43 | $14.51 | $1.92 | 7,029,846.0 | +0.54% |
| 2022-07 | $15.17 | $13.81 | $1.36 | 2,749,099.0 | +1.80% |
| 2022-06 | $16.82 | $14.03 | $2.79 | 4,428,514.0 | -12.99% |
| 2022-05 | $17.14 | $14.68 | $2.45 | 2,890,464.0 | -1.07% |
| 2022-04 | $19.56 | $16.81 | $2.75 | 5,045,172.0 | -12.95% |
| 2022-03 | $20.26 | $16.67 | $3.59 | 2,573,948.0 | +8.48% |
| 2022-02 | $17.95 | $16.75 | $1.20 | 746,292.0 | +2.53% |
| 2022-01 | $18.50 | $15.48 | $3.02 | 1,169,904.0 | -1.25% |
0.09%
0.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):