Holen Sie sich die Stockscreener-App
15.86
0.35%
0.055
Trinity Capital Inc-Aktien (TRIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-25 | $15.89 | $15.68 | $0.215 | 99,245.0 | +0.32% |
| 2025-09-24 | $16.23 | $15.73 | $0.50 | 1,071,950.0 | -2.11% |
| 2025-09-23 | $16.32 | $16.13 | $0.19 | 670,389.0 | -0.37% |
| 2025-09-22 | $16.50 | $16.11 | $0.385 | 1,062,841.0 | -1.64% |
| 2025-09-19 | $16.49 | $16.30 | $0.19 | 1,326,238.0 | +1.23% |
| 2025-09-18 | $16.28 | $16.00 | $0.28 | 2,700,714.0 | +1.12% |
| 2025-09-17 | $16.26 | $16.07 | $0.19 | 692,023.0 | +0.19% |
| 2025-09-16 | $16.09 | $15.96 | $0.13 | 689,073.0 | +0.25% |
| 2025-09-15 | $16.21 | $16.01 | $0.2003 | 706,768.0 | -0.56% |
| 2025-09-12 | $16.14 | $16.06 | $0.085 | 388,349.0 | -0.06% |
| 2025-09-11 | $16.25 | $16.04 | $0.205 | 658,580.0 | +0.06% |
| 2025-09-10 | $16.25 | $16.09 | $0.16 | 451,154.0 | -0.56% |
| 2025-09-09 | $16.32 | $16.16 | $0.1599 | 483,495.0 | -0.25% |
| 2025-09-08 | $16.29 | $16.08 | $0.2092 | 569,244.0 | +0.06% |
| 2025-09-05 | $16.31 | $16.16 | $0.155 | 544,868.0 | +0.25% |
| 2025-09-04 | $16.23 | $16.10 | $0.13 | 553,046.0 | +0.06% |
| 2025-09-03 | $16.25 | $16.14 | $0.1054 | 431,914.0 | -0.25% |
| 2025-09-02 | $16.32 | $16.07 | $0.25 | 564,809.0 | +0.12% |
| 2025-08-29 | $16.26 | $16.12 | $0.135 | 733,384.0 | +0.37% |
| 2025-08-28 | $16.16 | $15.98 | $0.1743 | 465,022.0 | +0.69% |
| 2025-08-27 | $16.11 | $15.90 | $0.215 | 480,480.0 | +0.38% |
| 2025-08-26 | $15.97 | $15.68 | $0.29 | 436,775.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $16.50 | $15.68 | $0.82 | 13,664,700.0 | -2.16% |
| 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% |
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% |
0.34%
1.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):