1,235€
-3,52%
Echtzeit-Aktienkurs Trap Oil Group PLC
Bid:
Ask:
Aktienkurse zur Trap Oil Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,30 | 1,30 | 1,24 | 1,25 | -2,73% | - |
| 11.11.2026 | 1,31 | 1,32 | 1,28 | 1,28 | -2,29% | - |
| 10.11.2026 | 1,33 | 1,33 | 1,31 | 1,31 | 0,38% | - |
| 09.11.2026 | 1,30 | 1,33 | 1,29 | 1,31 | 0,38% | - |
| 06.11.2026 | 1,32 | 1,32 | 1,29 | 1,30 | -2,62% | - |
| 05.11.2026 | 1,39 | 1,41 | 1,33 | 1,34 | -6,64% | - |
| 04.11.2026 | 1,41 | 1,44 | 1,40 | 1,43 | 1,06% | - |
| 03.11.2026 | 1,39 | 1,43 | 1,39 | 1,42 | 1,07% | - |
| 02.11.2026 | 1,41 | 1,42 | 1,37 | 1,40 | -1,06% | - |
| 30.10.2026 | 1,44 | 1,45 | 1,41 | 1,42 | -0,70% | - |
| 29.10.2026 | 1,48 | 1,48 | 1,41 | 1,43 | -3,39% | - |
| 28.10.2026 | 1,46 | 1,52 | 1,45 | 1,48 | 1,37% | - |
| 27.10.2026 | 1,43 | 1,46 | 1,41 | 1,46 | 1,75% | - |
| 26.10.2026 | 1,41 | 1,46 | 1,40 | 1,43 | 4,38% | - |
| 23.10.2026 | 1,39 | 1,40 | 1,36 | 1,37 | -2,14% | - |
| 22.10.2026 | 1,53 | 1,55 | 1,40 | 1,40 | -9,97% | - |
| 21.10.2026 | 1,46 | 1,65 | 1,41 | 1,56 | 9,51% | - |
| 20.10.2026 | 1,41 | 1,42 | 1,40 | 1,42 | 0,71% | - |
| 19.10.2026 | 1,24 | 1,42 | 1,24 | 1,41 | 14,63% | - |
| 16.10.2026 | 1,23 | 1,23 | 1,22 | 1,23 | 1,23% | - |
| 15.10.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | - |
| 14.10.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -0,81% | - |
| 13.10.2026 | 1,23 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 12.10.2026 | 1,19 | 1,24 | 1,19 | 1,22 | 2,95% | - |
| 09.10.2026 | 1,18 | 1,21 | 1,18 | 1,19 | 0,00% | - |
| 08.10.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 07.10.2026 | 1,22 | 1,22 | 1,18 | 1,19 | -2,87% | - |
| 06.10.2026 | 1,18 | 1,22 | 1,16 | 1,22 | 5,17% | - |
| 05.10.2026 | 1,17 | 1,17 | 1,15 | 1,16 | 0,00% | - |
| 02.10.2026 | 1,25 | 1,25 | 1,16 | 1,16 | -6,83% | - |
| 01.10.2026 | 1,24 | 1,25 | 1,22 | 1,25 | 0,81% | - |
| 30.09.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -1,59% | - |
| 29.09.2026 | 1,20 | 1,28 | 1,20 | 1,26 | 5,02% | - |
| 28.09.2026 | 1,19 | 1,20 | 1,17 | 1,20 | 2,14% | - |
| 25.09.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -0,43% | - |
| 24.09.2026 | 1,18 | 1,18 | 1,17 | 1,18 | -0,42% | - |
| 23.09.2026 | 1,22 | 1,22 | 1,18 | 1,18 | -2,07% | - |
| 22.09.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,00% | - |
| 21.09.2026 | 1,20 | 1,22 | 1,18 | 1,21 | 1,69% | - |
| 18.09.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -0,42% | - |
| 17.09.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -1,65% | - |
| 16.09.2026 | 1,21 | 1,23 | 1,21 | 1,21 | -1,22% | - |
| 15.09.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -1,61% | - |
| 14.09.2026 | 1,25 | 1,27 | 1,24 | 1,25 | 0,00% | - |
| 11.09.2026 | 1,28 | 1,28 | 1,25 | 1,25 | -3,11% | - |
| 10.09.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 09.09.2026 | 1,34 | 1,34 | 1,29 | 1,30 | -3,00% | - |
| 08.09.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 0,00% | - |
| 07.09.2026 | 1,34 | 1,35 | 1,32 | 1,34 | 5,95% | - |
| 04.09.2026 | 1,14 | 1,26 | 1,14 | 1,26 | 10,53% | - |
| 03.09.2026 | 1,15 | 1,17 | 1,14 | 1,14 | -2,56% | - |
| 02.09.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -1,68% | - |
| 01.09.2026 | 1,17 | 1,21 | 1,15 | 1,19 | -1,65% | - |
| 31.08.2026 | 1,21 | 1,22 | 1,19 | 1,21 | 0,00% | - |
| 28.08.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -1,63% | - |
| 27.08.2026 | 1,23 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 26.08.2026 | 1,17 | 1,24 | 1,17 | 1,22 | 4,27% | - |
| 25.08.2026 | 1,16 | 1,20 | 1,16 | 1,17 | 0,00% | - |
| 24.08.2026 | 1,22 | 1,28 | 1,17 | 1,17 | -4,88% | - |
| 21.08.2026 | 1,21 | 1,24 | 1,21 | 1,23 | 1,65% | - |
| 20.08.2026 | 1,22 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 19.08.2026 | 1,22 | 1,26 | 1,21 | 1,22 | -0,81% | - |
| 18.08.2026 | 1,30 | 1,32 | 1,23 | 1,23 | -6,11% | - |
| 17.08.2026 | 1,31 | 1,34 | 1,31 | 1,31 | -2,24% | - |
| 14.08.2026 | 1,34 | 1,34 | 1,32 | 1,34 | -0,74% | - |
| 13.08.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 0,00% | - |
| 12.08.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -0,74% | - |
| 11.08.2026 | 1,34 | 1,38 | 1,34 | 1,36 | 1,49% | - |
| 10.08.2026 | 1,33 | 1,34 | 1,32 | 1,34 | 0,75% | - |
| 07.08.2026 | 1,27 | 1,34 | 1,27 | 1,33 | 3,10% | - |
| 06.08.2026 | 1,22 | 1,32 | 1,21 | 1,29 | 4,88% | - |
| 05.08.2026 | 1,26 | 1,28 | 1,22 | 1,23 | -2,38% | - |
| 04.08.2026 | 1,23 | 1,32 | 1,23 | 1,26 | 2,44% | - |
| 03.08.2026 | 1,26 | 1,26 | 1,21 | 1,23 | -2,38% | - |
| 31.07.2026 | 1,24 | 1,26 | 1,24 | 1,26 | -4,55% | - |
| 30.07.2026 | 1,30 | 1,33 | 1,29 | 1,32 | 0,76% | - |
| 29.07.2026 | 1,24 | 1,32 | 1,24 | 1,31 | 4,80% | - |
| 28.07.2026 | 1,33 | 1,36 | 1,25 | 1,25 | -6,02% | - |
| 27.07.2026 | 1,54 | 1,54 | 1,33 | 1,33 | -11,92% | - |
| 24.07.2026 | 1,30 | 1,52 | 1,30 | 1,51 | 16,15% | - |
| 23.07.2026 | 1,31 | 1,36 | 1,29 | 1,30 | -2,26% | - |
| 22.07.2026 | 1,36 | 1,38 | 1,31 | 1,33 | -2,21% | - |
| 21.07.2026 | 1,50 | 1,53 | 1,36 | 1,36 | -11,11% | - |
| 20.07.2026 | 1,42 | 1,64 | 1,42 | 1,53 | 6,25% | - |
| 17.07.2026 | 1,25 | 1,50 | 1,25 | 1,44 | 13,39% | - |
| 16.07.2026 | 1,23 | 1,34 | 1,22 | 1,27 | 3,25% | - |
| 15.07.2026 | 1,17 | 1,28 | 1,17 | 1,23 | 3,36% | - |
| 14.07.2026 | 1,12 | 1,20 | 1,12 | 1,19 | 4,39% | - |
| 13.07.2026 | 1,06 | 1,16 | 1,06 | 1,14 | 4,59% | - |
| 10.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 09.07.2026 | 1,07 | 1,09 | 1,07 | 1,09 | 1,87% | - |
| 08.07.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 0,94% | - |
| 07.07.2026 | 1,06 | 1,09 | 1,06 | 1,06 | -0,93% | - |
| 06.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 03.07.2026 | 1,07 | 1,10 | 1,07 | 1,07 | 0,94% | - |
| 02.07.2026 | 1,06 | 1,10 | 1,06 | 1,06 | -1,85% | - |
| 01.07.2026 | 1,07 | 1,09 | 1,06 | 1,08 | 0,00% | - |
| 30.06.2026 | 1,07 | 1,10 | 1,06 | 1,08 | 0,00% | - |
| 29.06.2026 | 1,09 | 1,10 | 1,06 | 1,08 | 0,00% | - |
| 26.06.2026 | 1,05 | 1,09 | 1,04 | 1,08 | 1,89% | - |