Holen Sie sich die Stockscreener-App
14.28
0.42%
-0.055
Trinity Capital Inc-Aktien (TRIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-18 | $14.43 | $14.18 | $0.25 | 667,271.0 | -0.42% |
| 2025-06-17 | $14.47 | $14.26 | $0.21 | 974,631.0 | -0.35% |
| 2025-06-16 | $14.62 | $14.35 | $0.265 | 810,310.0 | -0.48% |
| 2025-06-13 | $14.48 | $14.36 | $0.12 | 577,977.0 | -0.48% |
| 2025-06-12 | $14.62 | $14.45 | $0.17 | 555,284.0 | -0.34% |
| 2025-06-11 | $14.68 | $14.53 | $0.1538 | 724,278.0 | -0.21% |
| 2025-06-10 | $14.77 | $14.55 | $0.2152 | 667,694.0 | -0.34% |
| 2025-06-09 | $14.76 | $14.60 | $0.1601 | 980,744.0 | +0.76% |
| 2025-06-06 | $14.59 | $14.39 | $0.20 | 905,536.0 | +0.90% |
| 2025-06-05 | $14.57 | $14.31 | $0.265 | 1,132,035.0 | -0.62% |
| 2025-06-04 | $14.77 | $14.49 | $0.28 | 550,063.0 | -0.48% |
| 2025-06-03 | $14.63 | $14.44 | $0.19 | 523,717.0 | +0.69% |
| 2025-06-02 | $14.56 | $14.42 | $0.14 | 325,335.0 | -0.62% |
| 2025-05-30 | $14.61 | $14.48 | $0.1249 | 444,175.0 | -0.27% |
| 2025-05-29 | $14.70 | $14.57 | $0.13 | 373,726.0 | -0.21% |
| 2025-05-28 | $14.78 | $14.61 | $0.1783 | 434,831.0 | -0.34% |
| 2025-05-27 | $14.73 | $14.56 | $0.17 | 422,209.0 | +1.45% |
| 2025-05-23 | $14.51 | $14.28 | $0.2226 | 294,406.0 | +0.56% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $14.77 | $14.18 | $0.59 | 9,394,875.0 | -1.99% |
| 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% |
2.86%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):