Holen Sie sich die Stockscreener-App
14.41
0.17%
0.025
Trinity Capital Inc-Aktien (TRIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-23 | $14.44 | $14.28 | $0.1574 | 91,380.0 | +0.17% |
| 2025-05-22 | $14.50 | $14.36 | $0.1397 | 528,752.0 | -0.76% |
| 2025-05-21 | $14.88 | $14.49 | $0.39 | 418,720.0 | -3.01% |
| 2025-05-20 | $14.99 | $14.89 | $0.10 | 411,804.0 | -0.20% |
| 2025-05-19 | $15.04 | $14.71 | $0.335 | 595,953.0 | +0.94% |
| 2025-05-16 | $14.86 | $14.71 | $0.15 | 590,365.0 | +0.75% |
| 2025-05-15 | $14.79 | $14.66 | $0.125 | 526,666.0 | -0.20% |
| 2025-05-14 | $14.91 | $14.63 | $0.28 | 492,971.0 | -0.34% |
| 2025-05-13 | $14.95 | $14.62 | $0.335 | 629,713.0 | +1.51% |
| 2025-05-12 | $14.73 | $14.39 | $0.342 | 509,818.0 | +2.39% |
| 2025-05-09 | $14.31 | $14.14 | $0.17 | 276,734.0 | +0.92% |
| 2025-05-08 | $14.20 | $13.86 | $0.34 | 542,179.0 | +2.10% |
| 2025-05-07 | $14.18 | $13.75 | $0.425 | 1,005,289.0 | -1.91% |
| 2025-05-06 | $14.20 | $13.97 | $0.2249 | 471,075.0 | -0.28% |
| 2025-05-05 | $14.25 | $14.07 | $0.1799 | 423,962.0 | -1.33% |
| 2025-05-02 | $14.41 | $14.20 | $0.2096 | 503,565.0 | +0.70% |
| 2025-05-01 | $14.62 | $14.20 | $0.415 | 688,781.0 | -2.06% |
| 2025-04-30 | $14.62 | $14.28 | $0.335 | 577,624.0 | -1.16% |
| 2025-04-29 | $14.86 | $14.53 | $0.3276 | 348,514.0 | -0.94% |
| 2025-04-28 | $15.02 | $14.76 | $0.26 | 322,930.0 | -0.13% |
| 2025-04-25 | $14.92 | $14.64 | $0.28 | 378,046.0 | +1.02% |
| 2025-04-24 | $14.81 | $14.46 | $0.35 | 265,213.0 | +1.31% |
| 2025-04-23 | $14.76 | $14.45 | $0.31 | 415,919.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $15.04 | $13.75 | $1.29 | 8,707,727.0 | -0.79% |
| 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% |
0.44%
0.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):