1,880€
11,90%
Echtzeit-Aktienkurs Trap Oil Group PLC
Bid:
Ask:
Aktienkurse zur Trap Oil Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 1,79 | 1,89 | 1,76 | 1,88 | 11,90% | - |
| 14.05.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,60% | - |
| 13.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,45% | - |
| 10.05.2024 | 1,66 | 1,66 | 1,63 | 1,63 | -2,98% | - |
| 09.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 08.05.2024 | 1,68 | 1,68 | 1,64 | 1,64 | 0,00% | - |
| 07.05.2024 | 1,69 | 1,69 | 1,64 | 1,64 | -2,96% | - |
| 06.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 03.05.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -1,79% | - |
| 02.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 30.04.2024 | 1,70 | 1,70 | 1,64 | 1,64 | -5,20% | - |
| 29.04.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 2,98% | 100,00 |
| 26.04.2024 | 1,75 | 1,75 | 1,68 | 1,68 | -1,75% | - |
| 25.04.2024 | 1,76 | 1,76 | 1,71 | 1,71 | -0,58% | - |
| 24.04.2024 | 1,75 | 1,75 | 1,72 | 1,72 | 0,00% | - |
| 23.04.2024 | 1,75 | 1,75 | 1,72 | 1,72 | 0,58% | - |
| 22.04.2024 | 1,77 | 1,77 | 1,71 | 1,71 | -0,58% | - |
| 19.04.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -2,27% | - |
| 18.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 17.04.2024 | 1,77 | 1,77 | 1,72 | 1,72 | 0,00% | - |
| 16.04.2024 | 1,79 | 1,79 | 1,72 | 1,72 | -8,02% | - |
| 15.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 12.04.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | - |
| 11.04.2024 | 1,87 | 1,87 | 1,86 | 1,86 | 2,76% | - |
| 10.04.2024 | 1,87 | 1,87 | 1,81 | 1,81 | -1,09% | - |
| 09.04.2024 | 1,89 | 1,89 | 1,83 | 1,83 | -3,17% | - |
| 08.04.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 2,16% | - |
| 05.04.2024 | 1,87 | 1,87 | 1,85 | 1,85 | 0,00% | - |
| 04.04.2024 | 1,84 | 1,85 | 1,84 | 1,85 | 0,00% | - |
| 03.04.2024 | 1,88 | 1,88 | 1,85 | 1,85 | 0,54% | - |
| 02.04.2024 | 1,88 | 1,88 | 1,84 | 1,84 | 1,66% | - |
| 28.03.2024 | 1,73 | 1,81 | 1,73 | 1,81 | 8,38% | - |
| 27.03.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -1,18% | - |
| 26.03.2024 | 1,70 | 1,70 | 1,69 | 1,69 | 1,20% | - |
| 25.03.2024 | 1,71 | 1,71 | 1,67 | 1,67 | -2,34% | - |
| 22.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 21.03.2024 | 1,73 | 1,80 | 1,67 | 1,67 | -1,76% | 1.000,00 |
| 20.03.2024 | 1,75 | 1,75 | 1,70 | 1,70 | -0,58% | - |
| 19.03.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -4,47% | - |
| 18.03.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 15.03.2024 | 1,79 | 1,79 | 1,76 | 1,76 | 0,00% | - |
| 14.03.2024 | 1,79 | 1,79 | 1,76 | 1,76 | 0,00% | - |
| 13.03.2024 | 1,81 | 1,81 | 1,76 | 1,76 | -0,56% | - |
| 12.03.2024 | 1,82 | 1,82 | 1,77 | 1,77 | -1,12% | - |
| 11.03.2024 | 1,85 | 1,85 | 1,79 | 1,79 | -1,65% | - |
| 08.03.2024 | 1,85 | 1,85 | 1,82 | 1,82 | -0,55% | - |
| 07.03.2024 | 1,85 | 1,85 | 1,83 | 1,83 | 1,10% | - |
| 06.03.2024 | 1,86 | 1,86 | 1,81 | 1,81 | 0,00% | - |
| 05.03.2024 | 1,89 | 1,89 | 1,81 | 1,81 | -6,70% | - |
| 04.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | - |
| 01.03.2024 | 1,96 | 1,96 | 1,90 | 1,90 | -1,04% | - |
| 29.02.2024 | 1,98 | 1,98 | 1,92 | 1,92 | -1,03% | - |
| 28.02.2024 | 2,00 | 2,00 | 1,94 | 1,94 | -0,51% | - |
| 27.02.2024 | 1,94 | 1,95 | 1,94 | 1,95 | -3,47% | - |
| 26.02.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 4,66% | - |
| 23.02.2024 | 2,02 | 2,02 | 1,93 | 1,93 | -2,03% | - |
| 22.02.2024 | 1,98 | 1,98 | 1,97 | 1,97 | 1,55% | - |
| 21.02.2024 | 2,00 | 2,00 | 1,94 | 1,94 | -0,51% | - |
| 20.02.2024 | 2,04 | 2,04 | 1,95 | 1,95 | -2,01% | - |
| 19.02.2024 | 2,06 | 2,06 | 1,99 | 1,99 | 0,00% | - |
| 16.02.2024 | 2,08 | 2,08 | 1,99 | 1,99 | -2,45% | - |
| 15.02.2024 | 2,08 | 2,08 | 2,04 | 2,04 | -0,97% | - |
| 14.02.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 13.02.2024 | 2,08 | 2,08 | 2,02 | 2,02 | 1,51% | - |
| 12.02.2024 | 2,08 | 2,08 | 1,99 | 1,99 | -2,45% | - |
| 09.02.2024 | 2,14 | 2,14 | 2,04 | 2,04 | -2,86% | - |
| 08.02.2024 | 2,06 | 2,10 | 2,06 | 2,10 | 2,94% | - |
| 07.02.2024 | 2,10 | 2,10 | 2,04 | 2,04 | -4,67% | - |
| 06.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 05.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 02.02.2024 | 2,18 | 2,18 | 2,14 | 2,14 | 1,90% | - |
| 01.02.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 31.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 30.01.2024 | 2,06 | 2,06 | 2,00 | 2,00 | 0,00% | - |
| 29.01.2024 | 2,06 | 2,06 | 2,00 | 2,00 | -1,96% | - |
| 26.01.2024 | 1,94 | 2,04 | 1,94 | 2,04 | 2,00% | 1.000,00 |
| 25.01.2024 | 2,02 | 2,02 | 2,00 | 2,00 | 1,52% | - |
| 24.01.2024 | 2,08 | 2,08 | 1,97 | 1,97 | -2,48% | - |
| 23.01.2024 | 2,14 | 2,14 | 2,02 | 2,02 | -6,48% | - |
| 22.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 19.01.2024 | 2,20 | 2,20 | 2,14 | 2,14 | 1,90% | - |
| 18.01.2024 | 2,20 | 2,20 | 2,10 | 2,10 | -1,87% | - |
| 17.01.2024 | 2,26 | 2,26 | 2,14 | 2,14 | -3,60% | - |
| 16.01.2024 | 2,30 | 2,30 | 2,22 | 2,22 | -1,77% | - |
| 15.01.2024 | 2,34 | 2,34 | 2,26 | 2,26 | -1,74% | - |
| 12.01.2024 | 2,34 | 2,34 | 2,30 | 2,30 | 0,00% | - |
| 11.01.2024 | 2,36 | 2,36 | 2,30 | 2,30 | 0,00% | - |
| 10.01.2024 | 2,36 | 2,36 | 2,30 | 2,30 | 0,00% | - |
| 09.01.2024 | 2,36 | 2,36 | 2,30 | 2,30 | -0,86% | - |
| 08.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 05.01.2024 | 2,32 | 2,32 | 2,30 | 2,30 | 0,88% | - |
| 04.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | - |
| 03.01.2024 | 2,28 | 2,28 | 2,20 | 2,20 | 0,00% | - |
| 02.01.2024 | 2,30 | 2,30 | 2,20 | 2,20 | -3,51% | - |
| 29.12.2023 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 28.12.2023 | 2,32 | 2,32 | 2,22 | 2,22 | -9,76% | - |
| 27.12.2023 | 2,36 | 2,46 | 2,36 | 2,46 | 6,03% | 200,00 |
| 22.12.2023 | 2,36 | 2,36 | 2,32 | 2,32 | 2,65% | - |
| 21.12.2023 | 2,36 | 2,36 | 2,26 | 2,26 | -3,42% | - |
| 20.12.2023 | 2,36 | 2,36 | 2,34 | 2,34 | 0,86% | - |