1,280€
0,79%
Echtzeit-Aktienkurs Trap Oil Group PLC
Bid:
Ask:
Aktienkurse zur Trap Oil Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,32 | 1,34 | 1,28 | 1,28 | 0,79% | - |
| 08.09.2026 | 1,32 | 1,35 | 1,27 | 1,27 | -3,79% | - |
| 07.09.2026 | 1,32 | 1,35 | 1,32 | 1,32 | 0,00% | - |
| 04.09.2026 | 1,20 | 1,34 | 1,19 | 1,32 | 10,00% | - |
| 03.09.2026 | 1,23 | 1,24 | 1,19 | 1,20 | -2,04% | - |
| 02.09.2026 | 1,24 | 1,26 | 1,22 | 1,23 | -1,61% | - |
| 01.09.2026 | 1,26 | 1,27 | 1,20 | 1,25 | -2,73% | - |
| 31.08.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 1,19% | - |
| 28.08.2026 | 1,28 | 1,29 | 1,26 | 1,27 | -0,78% | - |
| 27.08.2026 | 1,28 | 1,28 | 1,25 | 1,28 | 1,19% | - |
| 26.08.2026 | 1,23 | 1,30 | 1,23 | 1,26 | 3,70% | - |
| 25.08.2026 | 1,23 | 1,26 | 1,22 | 1,22 | -2,02% | - |
| 24.08.2026 | 1,29 | 1,31 | 1,24 | 1,24 | -3,50% | - |
| 21.08.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 1,18% | - |
| 20.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 19.08.2026 | 1,27 | 1,30 | 1,26 | 1,26 | -2,33% | - |
| 18.08.2026 | 1,37 | 1,39 | 1,28 | 1,29 | -5,84% | - |
| 17.08.2026 | 1,41 | 1,42 | 1,37 | 1,37 | -2,14% | - |
| 14.08.2026 | 1,42 | 1,43 | 1,40 | 1,40 | -0,71% | - |
| 13.08.2026 | 1,42 | 1,43 | 1,38 | 1,41 | 0,00% | - |
| 12.08.2026 | 1,43 | 1,43 | 1,39 | 1,41 | -0,35% | - |
| 11.08.2026 | 1,41 | 1,43 | 1,37 | 1,42 | 3,66% | - |
| 10.08.2026 | 1,39 | 1,39 | 1,35 | 1,37 | -1,44% | - |
| 07.08.2026 | 1,36 | 1,39 | 1,32 | 1,39 | 9,49% | - |
| 06.08.2026 | 1,29 | 1,32 | 1,27 | 1,27 | -1,56% | - |
| 05.08.2026 | 1,34 | 1,35 | 1,27 | 1,29 | -1,15% | - |
| 04.08.2026 | 1,31 | 1,37 | 1,29 | 1,30 | 0,00% | - |
| 03.08.2026 | 1,34 | 1,34 | 1,30 | 1,30 | -1,14% | - |
| 31.07.2026 | 1,39 | 1,41 | 1,27 | 1,32 | -4,01% | - |
| 30.07.2026 | 1,37 | 1,39 | 1,34 | 1,37 | 0,00% | - |
| 29.07.2026 | 1,30 | 1,40 | 1,29 | 1,37 | 9,60% | - |
| 28.07.2026 | 1,39 | 1,41 | 1,25 | 1,25 | -21,14% | - |
| 27.07.2026 | 1,60 | 1,60 | 1,58 | 1,59 | 0,96% | - |
| 24.07.2026 | 1,36 | 1,58 | 1,33 | 1,57 | 15,87% | - |
| 23.07.2026 | 1,33 | 1,45 | 1,33 | 1,36 | -2,52% | - |
| 22.07.2026 | 1,43 | 1,45 | 1,35 | 1,39 | -11,75% | - |
| 21.07.2026 | 1,59 | 1,61 | 1,56 | 1,58 | -5,69% | - |
| 20.07.2026 | 1,50 | 1,68 | 1,50 | 1,67 | 10,96% | - |
| 17.07.2026 | 1,32 | 1,57 | 1,30 | 1,51 | 10,26% | - |
| 16.07.2026 | 1,29 | 1,40 | 1,27 | 1,37 | 6,23% | - |
| 15.07.2026 | 1,24 | 1,32 | 1,24 | 1,29 | 7,53% | - |
| 14.07.2026 | 1,19 | 1,20 | 1,17 | 1,20 | 0,42% | - |
| 13.07.2026 | 1,14 | 103,50 | 1,13 | 1,19 | 4,39% | - |
| 10.07.2026 | 1,15 | 1,16 | 1,12 | 1,14 | -0,44% | - |
| 09.07.2026 | 1,13 | 1,15 | 1,12 | 1,15 | 2,69% | - |
| 08.07.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 0,00% | - |
| 07.07.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 06.07.2026 | 1,11 | 1,13 | 1,11 | 1,12 | 0,00% | - |
| 03.07.2026 | 1,12 | 1,14 | 1,11 | 1,12 | 0,00% | - |
| 02.07.2026 | 1,13 | 1,15 | 1,11 | 1,12 | -1,33% | - |
| 01.07.2026 | 1,14 | 1,14 | 1,12 | 1,13 | 0,44% | - |
| 30.06.2026 | 1,14 | 1,15 | 1,13 | 1,13 | 0,00% | - |
| 29.06.2026 | 1,14 | 1,14 | 1,12 | 1,13 | -0,88% | - |
| 26.06.2026 | 1,10 | 1,14 | 1,09 | 1,14 | 1,34% | - |
| 25.06.2026 | 1,13 | 1,14 | 1,12 | 1,12 | 0,00% | - |
| 24.06.2026 | 1,18 | 1,18 | 1,12 | 1,12 | -4,27% | - |
| 23.06.2026 | 1,19 | 1,21 | 1,17 | 1,17 | -2,50% | - |
| 22.06.2026 | 1,07 | 1,24 | 1,05 | 1,20 | 17,65% | - |
| 19.06.2026 | 1,08 | 1,09 | 1,02 | 1,02 | -4,23% | - |
| 18.06.2026 | 1,07 | 1,08 | 1,04 | 1,07 | 1,14% | - |
| 17.06.2026 | 1,05 | 1,09 | 1,02 | 1,05 | 0,48% | - |
| 16.06.2026 | 1,05 | 1,06 | 1,03 | 1,05 | -0,19% | - |
| 12.06.2026 | 1,12 | 1,12 | 1,04 | 1,05 | -3,23% | - |
| 11.06.2026 | 1,12 | 1,13 | 1,09 | 1,09 | -3,13% | - |
| 10.06.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 1,36% | - |
| 09.06.2026 | 1,13 | 1,13 | 1,11 | 1,11 | -2,64% | - |
| 08.06.2026 | 1,12 | 1,15 | 1,12 | 1,14 | -0,87% | - |
| 05.06.2026 | 1,14 | 1,16 | 1,14 | 1,15 | 2,69% | - |
| 04.06.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 3,24% | - |
| 03.06.2026 | 1,10 | 1,12 | 1,08 | 1,08 | -2,26% | - |
| 02.06.2026 | 1,12 | 1,12 | 1,09 | 1,11 | 0,45% | - |
| 01.06.2026 | 1,06 | 1,11 | 1,04 | 1,10 | 3,29% | 17.000,00 |
| 29.05.2026 | 1,05 | 1,07 | 1,03 | 1,07 | 2,60% | - |
| 28.05.2026 | 1,06 | 1,08 | 1,04 | 1,04 | -2,54% | - |
| 27.05.2026 | 1,08 | 1,09 | 1,07 | 1,07 | -0,93% | - |
| 26.05.2026 | 1,09 | 1,10 | 1,07 | 1,08 | -2,27% | - |
| 25.05.2026 | 1,11 | 1,11 | 1,09 | 1,10 | 0,92% | - |
| 22.05.2026 | 1,06 | 1,10 | 1,00 | 1,09 | 2,83% | - |
| 21.05.2026 | 1,06 | 1,09 | 1,03 | 1,06 | -0,47% | - |
| 20.05.2026 | 1,02 | 1,09 | 0,95 | 1,07 | 4,93% | - |
| 19.05.2026 | 1,10 | 1,13 | 1,02 | 1,02 | -9,78% | - |
| 18.05.2026 | 1,10 | 1,13 | 1,08 | 1,13 | 1,81% | - |
| 15.05.2026 | 1,10 | 1,13 | 1,10 | 1,11 | -0,45% | - |
| 14.05.2026 | 1,21 | 1,25 | 1,11 | 1,11 | -6,72% | - |
| 13.05.2026 | 1,22 | 1,25 | 1,19 | 1,19 | -2,06% | - |
| 12.05.2026 | 1,20 | 1,25 | 1,20 | 1,22 | 0,83% | - |
| 11.05.2026 | 1,24 | 1,27 | 1,20 | 1,21 | -4,74% | 10.200,00 |
| 08.05.2026 | 1,25 | 1,27 | 1,22 | 1,27 | 1,61% | - |
| 07.05.2026 | 1,29 | 1,31 | 1,23 | 1,25 | 1,22% | - |
| 06.05.2026 | 1,32 | 1,33 | 1,23 | 1,23 | -5,75% | - |
| 05.05.2026 | 1,33 | 1,38 | 1,30 | 1,31 | -1,14% | - |
| 04.05.2026 | 1,39 | 1,39 | 1,26 | 1,32 | -4,35% | - |
| 30.04.2026 | 1,37 | 1,42 | 1,37 | 1,38 | -0,36% | - |
| 29.04.2026 | 1,39 | 1,42 | 1,38 | 1,39 | 0,36% | - |
| 28.04.2026 | 1,40 | 1,44 | 1,37 | 1,38 | -1,78% | - |
| 27.04.2026 | 1,43 | 1,47 | 1,40 | 1,41 | 2,55% | - |
| 24.04.2026 | 1,41 | 1,45 | 1,37 | 1,37 | -1,79% | - |
| 23.04.2026 | 1,35 | 1,49 | 1,34 | 1,40 | 2,20% | - |
| 22.04.2026 | 1,35 | 1,37 | 1,32 | 1,37 | 6,64% | - |
| 21.04.2026 | 1,37 | 1,39 | 1,28 | 1,28 | -5,88% | - |