1,590€
7,43%
Echtzeit-Aktienkurs Trap Oil Group PLC
Bid:
Ask:
Aktienkurse zur Trap Oil Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,61 | 1,65 | 1,59 | 1,59 | 6,35% | - |
| 15.10.2025 | 1,52 | 1,52 | 1,50 | 1,50 | 1,01% | - |
| 13.10.2025 | 1,42 | 1,55 | 1,42 | 1,48 | 10,45% | - |
| 10.10.2025 | 1,47 | 1,49 | 1,34 | 1,34 | -2,19% | - |
| 09.10.2025 | 1,49 | 1,51 | 1,37 | 1,37 | -0,72% | - |
| 07.10.2025 | 1,52 | 1,54 | 1,38 | 1,38 | -2,13% | - |
| 06.10.2025 | 1,62 | 1,64 | 1,41 | 1,41 | 0,71% | - |
| 03.10.2025 | 1,64 | 1,67 | 1,40 | 1,40 | -10,26% | - |
| 02.10.2025 | 1,70 | 1,72 | 1,56 | 1,56 | -8,50% | - |
| 01.10.2025 | 1,69 | 1,73 | 1,69 | 1,71 | 5,90% | - |
| 30.09.2025 | 1,80 | 1,84 | 1,61 | 1,61 | -3,01% | - |
| 29.09.2025 | 1,88 | 1,89 | 1,66 | 1,66 | -9,04% | - |
| 26.09.2025 | 1,73 | 1,86 | 1,70 | 1,83 | 9,61% | - |
| 25.09.2025 | 1,64 | 1,67 | 1,62 | 1,67 | 1,83% | - |
| 24.09.2025 | 1,63 | 1,66 | 1,61 | 1,64 | 0,62% | - |
| 23.09.2025 | 1,66 | 1,69 | 1,61 | 1,63 | 2,20% | - |
| 22.09.2025 | 1,35 | 1,69 | 1,35 | 1,59 | 33,61% | - |
| 19.09.2025 | 1,44 | 1,46 | 1,19 | 1,19 | -17,65% | - |
| 18.09.2025 | 1,45 | 1,45 | 1,44 | 1,45 | -0,34% | - |
| 17.09.2025 | 1,45 | 1,45 | 1,44 | 1,45 | 9,02% | - |
| 16.09.2025 | 1,46 | 1,48 | 1,33 | 1,33 | -4,32% | - |
| 15.09.2025 | 1,46 | 1,49 | 1,39 | 1,39 | 3,73% | - |
| 12.09.2025 | 1,43 | 1,48 | 1,34 | 1,34 | -2,19% | - |
| 11.09.2025 | 1,40 | 1,46 | 1,37 | 1,37 | 4,58% | - |
| 10.09.2025 | 1,40 | 1,42 | 1,31 | 1,31 | -1,50% | - |
| 09.09.2025 | 1,36 | 1,42 | 1,33 | 1,33 | -1,48% | - |
| 08.09.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -0,74% | - |
| 05.09.2025 | 1,40 | 1,41 | 1,35 | 1,36 | -2,51% | - |
| 04.09.2025 | 1,41 | 1,42 | 1,38 | 1,40 | -0,36% | - |
| 03.09.2025 | 1,40 | 1,43 | 1,39 | 1,40 | -0,36% | - |
| 02.09.2025 | 1,42 | 1,44 | 1,39 | 1,41 | -0,71% | - |
| 01.09.2025 | 1,38 | 1,44 | 1,36 | 1,42 | -1,05% | - |
| 29.08.2025 | 1,40 | 1,43 | 1,37 | 1,43 | 2,51% | - |
| 28.08.2025 | 1,44 | 1,46 | 1,39 | 1,40 | -2,79% | - |
| 27.08.2025 | 1,30 | 1,46 | 1,30 | 1,44 | 10,38% | - |
| 26.08.2025 | 1,24 | 1,32 | 1,23 | 1,30 | 4,84% | - |
| 25.08.2025 | 1,24 | 1,26 | 1,24 | 1,24 | 0,40% | - |
| 22.08.2025 | 1,20 | 1,27 | 1,19 | 1,24 | 3,35% | - |
| 21.08.2025 | 1,12 | 1,21 | 1,10 | 1,20 | 6,89% | - |
| 20.08.2025 | 1,15 | 1,19 | 1,12 | 1,12 | -3,20% | - |
| 19.08.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 3,13% | - |
| 18.08.2025 | 1,13 | 1,16 | 1,09 | 1,12 | -0,88% | - |
| 15.08.2025 | 1,15 | 1,18 | 1,13 | 1,13 | -1,74% | - |
| 14.08.2025 | 1,17 | 1,19 | 1,14 | 1,15 | -0,86% | - |
| 13.08.2025 | 1,20 | 1,21 | 1,16 | 1,16 | -2,52% | - |
| 12.08.2025 | 1,25 | 1,26 | 1,17 | 1,19 | -4,03% | - |
| 11.08.2025 | 1,29 | 1,31 | 1,24 | 1,24 | -3,50% | - |
| 08.08.2025 | 1,29 | 1,31 | 1,27 | 1,29 | -0,39% | - |
| 07.08.2025 | 1,26 | 1,31 | 1,25 | 1,29 | 2,79% | - |
| 06.08.2025 | 1,35 | 1,37 | 1,26 | 1,26 | -7,04% | - |
| 05.08.2025 | 1,44 | 1,46 | 1,35 | 1,35 | -5,92% | - |
| 04.08.2025 | 1,48 | 1,52 | 1,44 | 1,44 | -3,04% | - |
| 01.08.2025 | 1,47 | 1,50 | 1,43 | 1,48 | 0,34% | - |
| 31.07.2025 | 1,34 | 1,49 | 1,31 | 1,48 | 10,90% | - |
| 30.07.2025 | 1,29 | 1,35 | 1,26 | 1,33 | 2,70% | - |
| 29.07.2025 | 1,28 | 1,30 | 1,26 | 1,30 | 1,57% | - |
| 28.07.2025 | 1,27 | 1,29 | 1,26 | 1,28 | 0,39% | - |
| 25.07.2025 | 1,28 | 1,30 | 1,25 | 1,27 | -0,78% | - |
| 24.07.2025 | 1,36 | 1,38 | 1,28 | 1,28 | -5,88% | - |
| 23.07.2025 | 1,33 | 1,38 | 1,33 | 1,36 | 2,64% | - |
| 22.07.2025 | 1,22 | 1,36 | 1,22 | 1,33 | 8,16% | - |
| 21.07.2025 | 1,27 | 1,29 | 1,23 | 1,23 | -3,16% | - |
| 18.07.2025 | 1,30 | 1,31 | 1,27 | 1,27 | -2,32% | - |
| 17.07.2025 | 1,32 | 1,34 | 1,28 | 1,30 | -1,52% | - |
| 16.07.2025 | 1,30 | 1,34 | 1,30 | 1,32 | 1,15% | - |
| 15.07.2025 | 1,36 | 1,38 | 1,30 | 1,30 | -4,41% | - |
| 14.07.2025 | 1,35 | 1,37 | 1,34 | 1,36 | 0,74% | - |
| 11.07.2025 | 1,32 | 1,37 | 1,31 | 1,35 | 1,89% | - |
| 10.07.2025 | 1,46 | 1,48 | 1,32 | 1,33 | -9,25% | - |
| 09.07.2025 | 1,50 | 1,52 | 1,46 | 1,46 | -2,34% | - |
| 08.07.2025 | 1,50 | 1,52 | 1,50 | 1,50 | 0,00% | - |
| 07.07.2025 | 1,52 | 1,55 | 1,50 | 1,50 | -1,97% | - |
| 04.07.2025 | 1,54 | 1,56 | 1,42 | 1,53 | -0,97% | - |
| 03.07.2025 | 1,48 | 1,56 | 1,48 | 1,54 | 4,41% | - |
| 02.07.2025 | 1,47 | 1,48 | 1,43 | 1,48 | 1,37% | - |
| 01.07.2025 | 1,67 | 1,69 | 1,46 | 1,46 | -12,35% | - |
| 30.06.2025 | 1,76 | 1,80 | 1,66 | 1,66 | -6,48% | - |
| 27.06.2025 | 1,69 | 1,80 | 1,69 | 1,78 | 0,28% | - |
| 26.06.2025 | 1,77 | 1,82 | 1,77 | 1,77 | 0,28% | - |
| 25.06.2025 | 1,78 | 1,80 | 1,76 | 1,77 | -0,84% | - |
| 24.06.2025 | 1,84 | 1,86 | 1,76 | 1,78 | -3,26% | - |
| 23.06.2025 | 1,77 | 1,91 | 1,77 | 1,84 | -0,54% | - |
| 20.06.2025 | 1,88 | 1,93 | 1,84 | 1,85 | 0,54% | - |
| 19.06.2025 | 1,65 | 1,90 | 1,61 | 1,84 | 11,85% | - |
| 18.06.2025 | 1,66 | 1,68 | 1,65 | 1,65 | -0,60% | - |
| 17.06.2025 | 1,67 | 1,69 | 1,64 | 1,66 | -0,60% | - |
| 16.06.2025 | 1,65 | 1,68 | 1,65 | 1,67 | 0,91% | - |
| 13.06.2025 | 1,60 | 1,66 | 1,60 | 1,65 | 3,12% | - |
| 12.06.2025 | 1,55 | 1,65 | 1,55 | 1,60 | -1,54% | - |
| 11.06.2025 | 1,57 | 1,70 | 1,57 | 1,63 | -1,52% | - |
| 10.06.2025 | 1,55 | 1,69 | 1,55 | 1,65 | 0,92% | - |
| 09.06.2025 | 1,47 | 1,65 | 1,47 | 1,64 | 5,83% | - |
| 06.06.2025 | 1,55 | 1,58 | 1,53 | 1,55 | -0,64% | - |
| 05.06.2025 | 1,57 | 1,59 | 1,53 | 1,56 | -0,64% | - |
| 04.06.2025 | 1,58 | 1,62 | 1,57 | 1,57 | -1,26% | - |
| 03.06.2025 | 1,56 | 1,62 | 1,54 | 1,59 | 1,60% | - |
| 02.06.2025 | 1,56 | 1,60 | 1,53 | 1,56 | 0,32% | - |
| 30.05.2025 | 1,53 | 1,60 | 1,51 | 1,56 | 1,97% | - |
| 29.05.2025 | 1,43 | 1,55 | 1,43 | 1,53 | 3,39% | - |
| 28.05.2025 | 1,46 | 1,50 | 1,40 | 1,48 | 1,37% | - |