1,265€
5,42%
Echtzeit-Aktienkurs Trap Oil Group PLC
Bid:
Ask:
Aktienkurse zur Trap Oil Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | - |
| 14.01.2026 | 1,14 | 1,20 | 1,14 | 1,20 | 5,26% | - |
| 13.01.2026 | 1,28 | 1,28 | 1,14 | 1,14 | -2,56% | 1.500,00 |
| 12.01.2026 | 1,10 | 1,17 | 1,10 | 1,17 | 6,36% | - |
| 09.01.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 2,80% | - |
| 08.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 07.01.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -2,73% | - |
| 06.01.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -0,90% | - |
| 05.01.2026 | 1,05 | 1,11 | 1,05 | 1,11 | 5,71% | - |
| 02.01.2026 | 0,95 | 1,05 | 0,95 | 1,05 | 28,05% | - |
| 30.12.2025 | 0,81 | 0,82 | 0,81 | 0,82 | 1,23% | - |
| 29.12.2025 | 0,79 | 0,81 | 0,79 | 0,81 | 4,52% | - |
| 23.12.2025 | 0,78 | 0,78 | 0,78 | 0,78 | 0,00% | - |
| 22.12.2025 | 0,82 | 0,82 | 0,78 | 0,78 | -7,74% | - |
| 19.12.2025 | 0,82 | 0,84 | 0,81 | 0,84 | 3,07% | - |
| 18.12.2025 | 0,88 | 0,88 | 0,78 | 0,82 | -6,59% | - |
| 17.12.2025 | 0,95 | 0,95 | 0,87 | 0,87 | -7,18% | - |
| 16.12.2025 | 0,96 | 0,96 | 0,94 | 0,94 | -0,53% | - |
| 15.12.2025 | 0,99 | 0,99 | 0,95 | 0,95 | -3,08% | - |
| 12.12.2025 | 0,97 | 0,99 | 0,96 | 0,98 | 0,26% | - |
| 11.12.2025 | 0,98 | 0,99 | 0,97 | 0,97 | -1,02% | - |
| 10.12.2025 | 1,01 | 1,01 | 0,98 | 0,98 | -1,50% | - |
| 09.12.2025 | 1,02 | 1,05 | 1,00 | 1,00 | -2,68% | - |
| 08.12.2025 | 0,98 | 1,03 | 0,96 | 1,03 | 5,94% | - |
| 05.12.2025 | 1,00 | 1,02 | 0,95 | 0,97 | -3,73% | - |
| 04.12.2025 | 1,04 | 1,04 | 0,96 | 1,01 | -1,95% | - |
| 03.12.2025 | 1,13 | 1,13 | 1,01 | 1,03 | -7,24% | - |
| 02.12.2025 | 1,22 | 1,22 | 1,05 | 1,11 | -7,92% | - |
| 01.12.2025 | 1,23 | 1,24 | 1,20 | 1,20 | -0,83% | - |
| 28.11.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -0,82% | - |
| 27.11.2025 | 1,30 | 1,33 | 1,20 | 1,22 | -6,51% | - |
| 26.11.2025 | 1,67 | 1,82 | 1,13 | 1,31 | -20,43% | - |
| 25.11.2025 | 1,71 | 1,71 | 1,64 | 1,64 | -2,38% | - |
| 24.11.2025 | 1,65 | 1,70 | 1,65 | 1,68 | 3,38% | - |
| 21.11.2025 | 1,61 | 1,63 | 1,60 | 1,63 | 1,25% | - |
| 20.11.2025 | 1,62 | 1,62 | 1,60 | 1,61 | 0,63% | - |
| 19.11.2025 | 1,62 | 1,62 | 1,59 | 1,60 | -0,62% | - |
| 18.11.2025 | 1,65 | 1,65 | 1,58 | 1,61 | -1,53% | - |
| 17.11.2025 | 1,65 | 1,65 | 1,63 | 1,63 | 0,31% | - |
| 14.11.2025 | 1,64 | 1,66 | 1,63 | 1,63 | -0,91% | - |
| 13.11.2025 | 1,73 | 1,73 | 1,63 | 1,64 | -4,09% | - |
| 12.11.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -1,16% | - |
| 11.11.2025 | 1,69 | 1,73 | 1,67 | 1,73 | 3,59% | - |
| 10.11.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -0,89% | - |
| 07.11.2025 | 1,74 | 1,74 | 1,69 | 1,69 | -1,75% | - |
| 06.11.2025 | 1,80 | 1,80 | 1,72 | 1,72 | -3,38% | - |
| 05.11.2025 | 1,77 | 1,79 | 1,74 | 1,78 | 2,01% | - |
| 04.11.2025 | 1,79 | 1,82 | 1,74 | 1,74 | -3,33% | - |
| 03.11.2025 | 1,72 | 1,80 | 1,69 | 1,80 | 5,57% | - |
| 31.10.2025 | 1,74 | 1,74 | 1,70 | 1,71 | -0,87% | - |
| 30.10.2025 | 1,66 | 1,74 | 1,63 | 1,72 | 5,52% | - |
| 29.10.2025 | 1,73 | 1,73 | 1,63 | 1,63 | -4,40% | - |
| 28.10.2025 | 1,74 | 1,74 | 1,70 | 1,71 | -1,16% | - |
| 27.10.2025 | 1,75 | 1,79 | 1,73 | 1,73 | -0,86% | - |
| 24.10.2025 | 1,70 | 1,77 | 1,68 | 1,74 | 3,88% | - |
| 23.10.2025 | 1,65 | 1,68 | 1,63 | 1,68 | 3,08% | - |
| 22.10.2025 | 1,65 | 1,65 | 1,62 | 1,63 | -0,31% | - |
| 21.10.2025 | 1,65 | 1,65 | 1,63 | 1,63 | 6,19% | - |
| 17.10.2025 | 1,61 | 1,61 | 1,53 | 1,54 | -3,46% | - |
| 16.10.2025 | 1,64 | 1,64 | 1,59 | 1,59 | -1,55% | - |
| 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% | - |