1,610€
6,62%
Echtzeit-Aktienkurs Trap Oil Group PLC
Bid:
Ask:
Aktienkurse zur Trap Oil Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,52 | 1,63 | 1,51 | 1,62 | 6,95% | - |
| 14.10.2025 | 1,53 | 1,53 | 1,47 | 1,51 | 0,00% | - |
| 13.10.2025 | 1,44 | 1,54 | 1,42 | 1,51 | 4,50% | - |
| 10.10.2025 | 1,49 | 1,49 | 1,44 | 1,45 | -2,03% | - |
| 09.10.2025 | 1,51 | 1,51 | 1,47 | 1,48 | -1,01% | - |
| 08.10.2025 | 1,51 | 1,51 | 1,48 | 1,49 | 0,00% | - |
| 07.10.2025 | 1,52 | 1,54 | 1,49 | 1,49 | -2,30% | - |
| 06.10.2025 | 1,64 | 1,64 | 1,51 | 1,53 | -5,86% | - |
| 03.10.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -0,92% | - |
| 02.10.2025 | 1,70 | 1,72 | 1,64 | 1,64 | -3,54% | - |
| 01.10.2025 | 1,71 | 1,71 | 1,69 | 1,70 | 0,00% | - |
| 30.09.2025 | 1,80 | 1,82 | 1,64 | 1,70 | -5,83% | - |
| 29.09.2025 | 1,89 | 1,89 | 1,79 | 1,80 | -3,49% | - |
| 26.09.2025 | 1,74 | 1,87 | 1,74 | 1,87 | 7,80% | - |
| 25.09.2025 | 1,66 | 1,73 | 1,64 | 1,73 | 5,81% | - |
| 24.09.2025 | 1,65 | 1,65 | 1,62 | 1,64 | 0,62% | - |
| 23.09.2025 | 1,69 | 1,69 | 1,61 | 1,63 | -2,40% | - |
| 22.09.2025 | 1,37 | 1,67 | 1,35 | 1,67 | 24,72% | - |
| 19.09.2025 | 1,46 | 1,46 | 1,30 | 1,34 | -7,29% | - |
| 18.09.2025 | 1,46 | 1,46 | 1,44 | 1,44 | 0,00% | - |
| 17.09.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -0,35% | - |
| 16.09.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -0,69% | - |
| 15.09.2025 | 1,48 | 1,48 | 1,46 | 1,46 | 1,39% | - |
| 11.09.2025 | 1,42 | 1,44 | 1,40 | 1,44 | 2,87% | - |
| 10.09.2025 | 1,42 | 1,42 | 1,37 | 1,40 | 0,00% | - |
| 09.09.2025 | 1,38 | 1,40 | 1,36 | 1,40 | 2,95% | - |
| 08.09.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -1,81% | - |
| 05.09.2025 | 1,38 | 1,40 | 1,38 | 1,38 | -0,72% | - |
| 04.09.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -0,36% | - |
| 03.09.2025 | 1,43 | 1,43 | 1,40 | 1,40 | 0,00% | - |
| 02.09.2025 | 1,44 | 1,44 | 1,40 | 1,40 | -1,76% | - |
| 01.09.2025 | 1,40 | 1,42 | 1,38 | 1,42 | 3,27% | - |
| 29.08.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -1,79% | - |
| 28.08.2025 | 1,46 | 1,46 | 1,40 | 1,40 | -2,44% | - |
| 27.08.2025 | 1,32 | 1,44 | 1,30 | 1,44 | 10,38% | - |
| 26.08.2025 | 1,26 | 1,30 | 1,24 | 1,30 | 3,59% | - |
| 25.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,62% | - |
| 22.08.2025 | 1,22 | 1,27 | 1,20 | 1,24 | 2,92% | - |
| 21.08.2025 | 1,13 | 1,21 | 1,12 | 1,20 | 7,62% | - |
| 20.08.2025 | 1,17 | 1,19 | 1,12 | 1,12 | -3,46% | - |
| 19.08.2025 | 1,15 | 1,16 | 1,13 | 1,16 | 1,32% | - |
| 18.08.2025 | 1,14 | 1,14 | 1,09 | 1,14 | 0,88% | - |
| 15.08.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -1,74% | - |
| 14.08.2025 | 1,19 | 1,19 | 1,14 | 1,15 | -0,86% | - |
| 13.08.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -2,52% | - |
| 12.08.2025 | 1,24 | 1,24 | 1,17 | 1,19 | -4,42% | - |
| 11.08.2025 | 1,31 | 1,31 | 1,25 | 1,25 | 1,22% | - |
| 08.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 07.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 06.08.2025 | 1,29 | 1,29 | 1,20 | 1,20 | -6,98% | - |
| 05.08.2025 | 1,37 | 1,37 | 1,29 | 1,29 | -5,84% | - |
| 04.08.2025 | 1,39 | 1,41 | 1,37 | 1,37 | -2,84% | - |
| 01.08.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 9,30% | - |
| 31.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 10,26% | - |
| 30.07.2025 | 1,23 | 1,23 | 1,17 | 1,17 | -4,88% | - |
| 29.07.2025 | 1,22 | 1,23 | 1,17 | 1,23 | 0,82% | - |
| 28.07.2025 | 1,21 | 1,22 | 1,17 | 1,22 | 0,83% | - |
| 25.07.2025 | 1,23 | 1,23 | 1,21 | 1,21 | 0,83% | - |
| 24.07.2025 | 1,30 | 1,30 | 1,20 | 1,20 | -7,69% | - |
| 23.07.2025 | 1,28 | 1,30 | 1,24 | 1,30 | 1,56% | - |
| 22.07.2025 | 1,17 | 1,28 | 1,17 | 1,28 | 9,40% | - |
| 21.07.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -3,31% | - |
| 18.07.2025 | 1,23 | 1,23 | 1,17 | 1,21 | -1,63% | - |
| 17.07.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -2,38% | - |
| 16.07.2025 | 1,24 | 1,26 | 1,22 | 1,26 | 1,61% | - |
| 15.07.2025 | 1,30 | 1,30 | 1,24 | 1,24 | -4,62% | - |
| 14.07.2025 | 1,29 | 1,30 | 1,24 | 1,30 | 5,69% | - |
| 11.07.2025 | 1,27 | 1,27 | 1,23 | 1,23 | 0,00% | - |
| 10.07.2025 | 1,40 | 1,40 | 1,23 | 1,23 | -12,14% | - |
| 09.07.2025 | 1,43 | 1,43 | 1,37 | 1,40 | -2,10% | - |
| 08.07.2025 | 1,45 | 1,45 | 1,38 | 1,43 | 0,70% | - |
| 04.07.2025 | 1,47 | 1,47 | 1,42 | 1,42 | -0,70% | - |
| 03.07.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 4,38% | - |
| 02.07.2025 | 1,39 | 1,39 | 1,34 | 1,37 | -4,86% | - |
| 01.07.2025 | 1,59 | 1,59 | 1,44 | 1,44 | -6,49% | - |
| 30.06.2025 | 1,69 | 1,69 | 1,54 | 1,54 | -8,88% | - |
| 27.06.2025 | 1,69 | 1,69 | 1,64 | 1,69 | 0,00% | - |
| 26.06.2025 | 1,69 | 1,69 | 1,64 | 1,69 | 0,60% | - |
| 25.06.2025 | 1,70 | 1,70 | 1,67 | 1,68 | -1,18% | - |
| 24.06.2025 | 1,76 | 1,76 | 1,65 | 1,70 | -3,41% | - |
| 23.06.2025 | 1,77 | 1,78 | 1,76 | 1,76 | -0,56% | - |
| 20.06.2025 | 1,80 | 1,80 | 1,77 | 1,77 | 7,93% | - |
| 19.06.2025 | 1,57 | 1,68 | 1,56 | 1,64 | 4,46% | - |
| 18.06.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | - |
| 17.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 16.06.2025 | 1,58 | 1,58 | 1,55 | 1,58 | 0,00% | - |
| 13.06.2025 | 1,52 | 1,58 | 1,51 | 1,58 | 3,27% | - |
| 12.06.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -1,29% | - |
| 11.06.2025 | 1,57 | 1,59 | 1,55 | 1,55 | -1,27% | - |
| 10.06.2025 | 1,55 | 1,57 | 1,50 | 1,57 | 2,61% | - |
| 09.06.2025 | 1,47 | 1,53 | 1,43 | 1,53 | 5,52% | - |
| 06.06.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -2,68% | - |
| 05.06.2025 | 1,50 | 1,50 | 1,43 | 1,49 | 2,76% | - |
| 04.06.2025 | 1,46 | 1,54 | 1,45 | 1,45 | 1,40% | - |
| 03.06.2025 | 1,49 | 1,49 | 1,43 | 1,43 | -4,03% | - |
| 02.06.2025 | 1,49 | 1,49 | 1,43 | 1,49 | 0,00% | - |
| 30.05.2025 | 1,46 | 1,49 | 1,40 | 1,49 | 8,76% | - |
| 29.05.2025 | 1,43 | 1,43 | 1,37 | 1,37 | -3,52% | - |
| 28.05.2025 | 1,40 | 1,42 | 1,35 | 1,42 | 1,43% | - |
| 27.05.2025 | 1,30 | 1,40 | 1,26 | 1,40 | 7,69% | - |