1,140€
6,54%
Echtzeit-Aktienkurs Trap Oil Group PLC
Bid:
Ask:
Aktienkurse zur Trap Oil Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,12 | 1,15 | 1,12 | 1,15 | 7,48% | - |
| 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% | - |
| 25.06.2026 | 1,09 | 1,09 | 1,06 | 1,06 | -1,85% | - |
| 24.06.2026 | 1,12 | 1,12 | 1,08 | 1,08 | -3,57% | - |
| 23.06.2026 | 1,12 | 1,16 | 1,12 | 1,12 | -2,61% | - |
| 22.06.2026 | 1,01 | 1,18 | 1,01 | 1,15 | 12,75% | - |
| 19.06.2026 | 1,00 | 1,02 | 1,00 | 1,02 | 0,00% | - |
| 18.06.2026 | 1,01 | 1,02 | 1,01 | 1,02 | 0,00% | - |
| 17.06.2026 | 0,98 | 1,02 | 0,98 | 1,02 | 2,00% | - |
| 16.06.2026 | 1,00 | 1,00 | 0,99 | 1,00 | 0,00% | - |
| 15.06.2026 | 1,03 | 1,03 | 1,00 | 1,00 | 0,00% | - |
| 12.06.2026 | 1,07 | 1,07 | 1,00 | 1,00 | -6,54% | - |
| 11.06.2026 | 1,08 | 1,08 | 1,04 | 1,07 | 0,00% | - |
| 10.06.2026 | 1,07 | 1,09 | 1,07 | 1,07 | 0,94% | - |
| 09.06.2026 | 1,08 | 1,08 | 1,06 | 1,06 | -2,75% | - |
| 08.06.2026 | 1,07 | 1,12 | 1,07 | 1,09 | -2,68% | - |
| 05.06.2026 | 1,08 | 1,12 | 1,08 | 1,12 | 2,75% | - |
| 04.06.2026 | 1,07 | 1,09 | 1,06 | 1,09 | 0,93% | - |
| 03.06.2026 | 1,05 | 1,08 | 1,05 | 1,08 | 2,86% | - |
| 02.06.2026 | 1,05 | 1,06 | 1,05 | 1,05 | 0,00% | - |
| 01.06.2026 | 1,00 | 1,05 | 1,00 | 1,05 | 2,94% | 1.000,00 |
| 29.05.2026 | 0,99 | 1,02 | 0,99 | 1,02 | 2,51% | - |
| 28.05.2026 | 1,00 | 1,04 | 0,99 | 1,00 | -2,45% | - |
| 27.05.2026 | 1,03 | 1,04 | 1,02 | 1,02 | -0,97% | - |
| 26.05.2026 | 1,03 | 1,05 | 1,02 | 1,03 | -0,96% | - |
| 25.05.2026 | 1,07 | 1,07 | 1,04 | 1,04 | -0,95% | - |
| 22.05.2026 | 1,03 | 1,06 | 1,02 | 1,05 | 2,94% | - |
| 21.05.2026 | 1,00 | 1,03 | 0,99 | 1,02 | 0,00% | - |
| 20.05.2026 | 0,98 | 1,03 | 0,98 | 1,02 | 4,62% | - |
| 19.05.2026 | 1,04 | 1,08 | 0,97 | 0,98 | -7,14% | - |
| 18.05.2026 | 1,04 | 1,09 | 1,04 | 1,05 | -0,94% | - |
| 15.05.2026 | 1,04 | 1,08 | 1,04 | 1,06 | 0,95% | - |
| 14.05.2026 | 1,13 | 1,19 | 1,05 | 1,05 | -7,89% | - |
| 13.05.2026 | 1,15 | 1,19 | 1,14 | 1,14 | -0,87% | - |
| 12.05.2026 | 1,14 | 1,19 | 1,14 | 1,15 | 0,00% | - |
| 11.05.2026 | 1,18 | 1,22 | 1,15 | 1,15 | -5,74% | 600,00 |
| 08.05.2026 | 1,18 | 1,22 | 1,17 | 1,22 | 2,52% | - |
| 07.05.2026 | 1,22 | 1,23 | 1,19 | 1,19 | -3,25% | - |
| 06.05.2026 | 1,23 | 1,23 | 1,22 | 1,23 | -1,60% | - |
| 05.05.2026 | 1,25 | 1,32 | 1,25 | 1,25 | -0,79% | - |
| 04.05.2026 | 1,32 | 1,32 | 1,26 | 1,26 | -4,55% | - |
| 30.04.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,00% | - |
| 29.04.2026 | 1,32 | 1,36 | 1,31 | 1,32 | 0,00% | - |
| 28.04.2026 | 1,33 | 1,36 | 1,31 | 1,32 | -1,49% | - |
| 27.04.2026 | 1,36 | 1,40 | 1,34 | 1,34 | -2,19% | - |
| 24.04.2026 | 1,33 | 1,39 | 1,33 | 1,37 | 3,01% | - |
| 23.04.2026 | 1,27 | 1,43 | 1,27 | 1,33 | 3,10% | - |
| 22.04.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 0,78% | - |
| 21.04.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -1,54% | - |
| 20.04.2026 | 1,27 | 1,32 | 1,27 | 1,30 | 0,78% | - |
| 17.04.2026 | 1,27 | 1,35 | 1,26 | 1,29 | 1,57% | - |
| 16.04.2026 | 1,29 | 1,32 | 1,27 | 1,27 | -1,55% | - |
| 15.04.2026 | 1,29 | 1,32 | 1,29 | 1,29 | -0,77% | - |
| 14.04.2026 | 1,29 | 1,31 | 1,29 | 1,30 | 0,00% | - |
| 13.04.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 2,36% | - |
| 10.04.2026 | 1,21 | 1,28 | 1,21 | 1,27 | 6,72% | - |
| 09.04.2026 | 1,13 | 1,19 | 1,12 | 1,19 | 5,31% | - |
| 08.04.2026 | 1,16 | 1,18 | 1,12 | 1,13 | -6,61% | - |
| 07.04.2026 | 1,15 | 1,21 | 1,15 | 1,21 | 4,31% | - |
| 02.04.2026 | 1,14 | 1,21 | 1,14 | 1,16 | 3,57% | - |
| 01.04.2026 | 1,06 | 1,12 | 1,05 | 1,12 | 4,67% | - |
| 31.03.2026 | 1,15 | 1,16 | 1,07 | 1,07 | -6,96% | - |
| 30.03.2026 | 1,20 | 1,33 | 1,15 | 1,15 | -4,17% | 714,00 |
| 27.03.2026 | 1,25 | 1,27 | 1,20 | 1,20 | -4,00% | - |
| 26.03.2026 | 1,28 | 1,36 | 1,25 | 1,25 | -3,85% | - |
| 25.03.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -2,26% | - |
| 24.03.2026 | 1,31 | 1,37 | 1,31 | 1,33 | 0,00% | - |
| 23.03.2026 | 1,37 | 1,42 | 1,27 | 1,33 | -4,32% | - |
| 20.03.2026 | 1,45 | 1,47 | 1,39 | 1,39 | -4,79% | - |
| 19.03.2026 | 1,48 | 1,48 | 1,44 | 1,46 | 3,55% | - |
| 18.03.2026 | 1,43 | 1,48 | 1,37 | 1,41 | -0,70% | - |
| 17.03.2026 | 1,47 | 1,48 | 1,42 | 1,42 | -2,07% | - |
| 16.03.2026 | 1,37 | 1,46 | 1,36 | 1,45 | 0,69% | - |
| 13.03.2026 | 1,34 | 1,44 | 1,33 | 1,44 | 7,46% | 2.701,00 |
| 12.03.2026 | 1,43 | 1,43 | 1,33 | 1,34 | -4,29% | - |
| 11.03.2026 | 1,29 | 1,42 | 1,29 | 1,40 | 8,53% | - |
| 10.03.2026 | 1,49 | 1,55 | 1,29 | 1,29 | -9,79% | - |
| 09.03.2026 | 1,43 | 1,59 | 1,43 | 1,43 | -4,67% | - |
| 06.03.2026 | 1,40 | 1,54 | 1,36 | 1,50 | 7,91% | - |
| 05.03.2026 | 1,50 | 1,50 | 1,39 | 1,39 | -14,20% | - |
| 04.03.2026 | 1,37 | 1,64 | 1,37 | 1,62 | 17,39% | 5.216,00 |
| 03.03.2026 | 1,31 | 1,42 | 1,24 | 1,38 | 3,76% | - |
| 02.03.2026 | 1,30 | 1,48 | 1,29 | 1,33 | 6,40% | - |
| 27.02.2026 | 1,42 | 1,46 | 1,25 | 1,25 | -12,59% | - |
| 26.02.2026 | 1,39 | 1,56 | 1,39 | 1,43 | 2,14% | - |
| 25.02.2026 | 1,08 | 1,47 | 1,08 | 1,40 | 28,44% | 66,00 |
| 24.02.2026 | 1,09 | 1,10 | 1,08 | 1,09 | -0,91% | - |
| 23.02.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 20.02.2026 | 1,03 | 1,10 | 1,03 | 1,10 | 6,80% | - |
| 19.02.2026 | 1,01 | 1,04 | 1,00 | 1,03 | -6,36% | - |
| 18.02.2026 | 1,01 | 1,10 | 1,01 | 1,10 | 8,91% | 908,00 |
| 17.02.2026 | 1,01 | 1,03 | 1,01 | 1,01 | 0,00% | - |