14.96
price up icon0.23%   0.035
 
loading

Trinity Capital Inc-Aktien (TRIN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $15.08 $14.93 $0.15 82,973.0 +0.23%
2025-07-22 $14.96 $14.79 $0.17 438,587.0 +0.67%
2025-07-21 $15.05 $14.81 $0.24 786,053.0 -0.94%
2025-07-18 $15.12 $14.90 $0.22 531,597.0 +0.00%
2025-07-17 $15.02 $14.79 $0.225 915,975.0 +1.15%
2025-07-16 $14.81 $14.55 $0.2591 1,498,518.0 +1.93%
2025-07-15 $14.77 $14.51 $0.26 1,067,381.0 -0.89%
2025-07-14 $14.70 $14.37 $0.325 1,423,717.0 +1.67%
2025-07-11 $14.45 $14.34 $0.1101 810,030.0 -0.21%
2025-07-10 $14.55 $14.17 $0.38 1,329,848.0 +1.98%
2025-07-09 $14.21 $14.11 $0.105 694,248.0 +0.07%
2025-07-08 $14.24 $14.12 $0.12 527,143.0 -0.14%
2025-07-07 $14.29 $14.11 $0.18 769,325.0 -0.84%
2025-07-03 $14.31 $14.20 $0.115 496,125.0 +0.63%
2025-07-02 $14.21 $14.02 $0.1894 880,774.0 +1.14%
2025-07-01 $14.10 $13.97 $0.13 637,030.0 -0.21%
2025-06-30 $14.13 $13.76 $0.3694 1,006,637.0 -1.88%
2025-06-27 $14.56 $14.25 $0.31 1,452,479.0 -1.24%
2025-06-26 $14.58 $14.28 $0.2999 983,068.0 +2.04%
2025-06-25 $14.42 $14.17 $0.25 831,538.0 -1.04%
2025-06-24 $14.41 $14.18 $0.23 801,339.0 +1.41%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $15.12 $13.97 $1.15 12,889,324.0 +6.36%
2025-06 $14.77 $13.76 $1.01 17,351,088.0 -3.37%
2025-05 $15.04 $13.75 $1.29 10,585,694.0 +0.21%
2025-04 $15.66 $12.50 $3.16 14,376,781.0 -4.16%
2025-03 $16.60 $14.78 $1.82 11,012,278.0 -8.45%
2025-02 $16.82 $15.00 $1.82 10,874,101.0 +8.24%
2025-01 $15.38 $14.13 $1.25 10,708,894.0 +5.74%

Trinity Capital Inc-Aktien (TRIN) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $14.89 $14.10 $0.795 11,650,348.0 +0.95%
2024-11 $14.72 $13.04 $1.68 10,082,071.0 +6.46%
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%
asset_management STT
$110.44
price up icon 0.64%
asset_management RJF
$160.86
price up icon 0.15%
$180.27
price up icon 1.15%
asset_management AMP
$534.99
price down icon 0.31%
asset_management APO
$151.84
price up icon 1.49%
asset_management BAM
$62.30
price up icon 2.51%
Kapitalisierung:     |  Volumen (24h):