Holen Sie sich die Stockscreener-App
15.41
2.03%
-0.32
Trinity Capital Inc-Aktien (TRIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $15.59 | $15.22 | $0.37 | 1,790,184.0 | -2.03% |
| 2026-02-12 | $16.03 | $15.56 | $0.47 | 1,666,815.0 | -0.57% |
| 2026-02-11 | $16.29 | $15.79 | $0.495 | 1,449,429.0 | -1.98% |
| 2026-02-10 | $16.32 | $16.02 | $0.30 | 1,471,502.0 | -0.12% |
| 2026-02-09 | $16.27 | $15.98 | $0.29 | 977,168.0 | -0.19% |
| 2026-02-06 | $16.21 | $15.81 | $0.397 | 1,170,977.0 | +1.31% |
| 2026-02-05 | $16.25 | $15.88 | $0.365 | 1,141,451.0 | -1.60% |
| 2026-02-04 | $16.61 | $15.93 | $0.68 | 1,624,471.0 | -1.16% |
| 2026-02-03 | $16.55 | $16.18 | $0.36 | 1,483,526.0 | +0.49% |
| 2026-02-02 | $16.83 | $16.16 | $0.67 | 2,695,383.0 | -2.85% |
| 2026-01-30 | $17.06 | $16.73 | $0.3299 | 1,650,472.0 | -1.35% |
| 2026-01-29 | $17.20 | $16.91 | $0.2914 | 1,416,250.0 | +0.53% |
| 2026-01-28 | $17.05 | $16.80 | $0.25 | 1,060,403.0 | +1.19% |
| 2026-01-27 | $16.79 | $16.44 | $0.35 | 959,577.0 | +2.32% |
| 2026-01-26 | $16.61 | $16.11 | $0.498 | 971,129.0 | -0.79% |
| 2026-01-23 | $16.73 | $16.41 | $0.32 | 1,122,783.0 | -1.20% |
| 2026-01-22 | $16.78 | $16.51 | $0.27 | 975,230.0 | +1.15% |
| 2026-01-21 | $16.53 | $16.15 | $0.38 | 733,519.0 | +2.67% |
| 2026-01-20 | $16.30 | $15.89 | $0.405 | 1,281,372.0 | -0.68% |
| 2026-01-16 | $16.34 | $16.05 | $0.29 | 1,372,060.0 | -0.31% |
| 2026-01-15 | $16.28 | $15.78 | $0.4999 | 1,553,700.0 | +0.93% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $16.83 | $15.22 | $1.61 | 17,261,090.0 | -8.44% |
| 2026-01 | $17.20 | $14.65 | $2.55 | 23,147,725.0 | +14.88% |
Trinity Capital Inc-Aktien (TRIN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $15.40 | $14.46 | $0.9352 | 21,977,761.0 | +1.49% |
| 2025-11 | $15.22 | $14.24 | $0.985 | 16,604,787.0 | -1.86% |
| 2025-10 | $15.62 | $14.40 | $1.22 | 17,880,023.0 | -2.52% |
| 2025-09 | $16.50 | $15.23 | $1.27 | 18,168,058.0 | -4.44% |
| 2025-08 | $16.26 | $14.72 | $1.54 | 14,044,406.0 | +8.07% |
| 2025-07 | $15.19 | $13.97 | $1.22 | 16,348,719.0 | +6.54% |
| 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% |
0.04%
0.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):