1,900€
7,34%
Echtzeit-Aktienkurs Trap Oil Group PLC
Bid:
Ask:
Aktienkurse zur Trap Oil Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,26% | - |
| 15.05.2024 | 1,77 | 1,92 | 1,76 | 1,91 | 8,24% | - |
| 14.05.2024 | 1,69 | 1,78 | 1,69 | 1,76 | 5,71% | - |
| 13.05.2024 | 1,73 | 1,75 | 1,67 | 1,67 | -2,63% | - |
| 10.05.2024 | 1,73 | 1,75 | 1,71 | 1,71 | 0,00% | - |
| 09.05.2024 | 1,64 | 1,75 | 1,64 | 1,71 | -0,58% | - |
| 08.05.2024 | 1,73 | 1,75 | 1,72 | 1,72 | 0,00% | - |
| 07.05.2024 | 1,65 | 1,76 | 1,65 | 1,72 | -1,15% | - |
| 06.05.2024 | 1,65 | 1,76 | 1,65 | 1,74 | 0,87% | - |
| 03.05.2024 | 1,74 | 1,76 | 1,73 | 1,73 | -0,29% | - |
| 02.05.2024 | 1,64 | 1,75 | 1,64 | 1,73 | 0,58% | - |
| 30.04.2024 | 1,81 | 1,81 | 1,72 | 1,72 | -2,82% | - |
| 29.04.2024 | 1,69 | 1,82 | 1,69 | 1,77 | 0,57% | - |
| 26.04.2024 | 1,71 | 1,83 | 1,71 | 1,76 | -1,68% | 500,00 |
| 25.04.2024 | 1,83 | 1,85 | 1,79 | 1,79 | -1,10% | - |
| 24.04.2024 | 1,72 | 1,84 | 1,70 | 1,81 | 0,56% | - |
| 23.04.2024 | 1,70 | 1,82 | 1,70 | 1,80 | 0,84% | - |
| 22.04.2024 | 1,72 | 1,85 | 1,72 | 1,79 | -0,83% | - |
| 19.04.2024 | 1,72 | 1,84 | 1,72 | 1,80 | -0,28% | - |
| 18.04.2024 | 1,72 | 1,84 | 1,72 | 1,81 | 0,28% | - |
| 17.04.2024 | 1,72 | 1,84 | 1,72 | 1,80 | -0,28% | - |
| 16.04.2024 | 1,85 | 1,85 | 1,80 | 1,81 | -2,96% | - |
| 15.04.2024 | 1,84 | 1,97 | 1,84 | 1,86 | -3,63% | - |
| 12.04.2024 | 1,97 | 2,00 | 1,92 | 1,93 | 3,76% | - |
| 11.04.2024 | 1,81 | 1,97 | 1,81 | 1,86 | -1,85% | - |
| 10.04.2024 | 1,83 | 1,96 | 1,83 | 1,90 | -1,30% | - |
| 09.04.2024 | 1,85 | 1,98 | 1,85 | 1,92 | -1,03% | - |
| 08.04.2024 | 1,85 | 1,98 | 1,85 | 1,94 | 0,00% | - |
| 05.04.2024 | 1,85 | 1,99 | 1,85 | 1,94 | -0,77% | - |
| 04.04.2024 | 1,95 | 1,97 | 1,91 | 1,96 | 2,36% | - |
| 03.04.2024 | 1,94 | 1,96 | 1,88 | 1,91 | -0,78% | - |
| 02.04.2024 | 1,81 | 1,95 | 1,81 | 1,93 | 1,58% | - |
| 28.03.2024 | 1,77 | 1,95 | 1,76 | 1,90 | 7,67% | - |
| 27.03.2024 | 1,78 | 1,79 | 1,71 | 1,76 | 0,57% | - |
| 26.03.2024 | 1,77 | 1,79 | 1,75 | 1,75 | 0,29% | - |
| 25.03.2024 | 1,71 | 1,81 | 1,71 | 1,75 | -2,79% | - |
| 22.03.2024 | 1,76 | 1,80 | 1,74 | 1,80 | 2,87% | - |
| 21.03.2024 | 1,70 | 1,82 | 1,70 | 1,75 | -1,97% | - |
| 20.03.2024 | 1,80 | 1,83 | 1,78 | 1,78 | -0,84% | - |
| 19.03.2024 | 1,71 | 1,83 | 1,71 | 1,80 | -0,28% | - |
| 18.03.2024 | 1,76 | 1,88 | 1,76 | 1,80 | -2,44% | - |
| 15.03.2024 | 1,87 | 1,88 | 1,84 | 1,85 | -0,54% | - |
| 14.03.2024 | 1,76 | 1,88 | 1,76 | 1,86 | 0,82% | - |
| 13.03.2024 | 1,87 | 1,89 | 1,83 | 1,84 | -1,34% | - |
| 12.03.2024 | 1,90 | 1,91 | 1,83 | 1,87 | -0,53% | - |
| 11.03.2024 | 1,93 | 1,95 | 1,88 | 1,88 | -1,83% | - |
| 08.03.2024 | 1,94 | 1,95 | 1,91 | 1,91 | -0,52% | - |
| 07.03.2024 | 1,81 | 1,94 | 1,81 | 1,92 | 1,05% | - |
| 06.03.2024 | 1,92 | 1,94 | 1,89 | 1,90 | 0,26% | - |
| 05.03.2024 | 1,87 | 2,02 | 1,87 | 1,90 | -3,07% | - |
| 04.03.2024 | 1,90 | 2,02 | 1,90 | 1,96 | -1,26% | - |
| 01.03.2024 | 1,92 | 2,05 | 1,92 | 1,98 | -1,49% | - |
| 29.02.2024 | 1,94 | 2,07 | 1,94 | 2,01 | -0,99% | - |
| 28.02.2024 | 2,06 | 2,06 | 2,02 | 2,03 | 0,50% | - |
| 27.02.2024 | 1,90 | 2,05 | 1,90 | 2,02 | 0,00% | - |
| 26.02.2024 | 2,05 | 2,10 | 2,00 | 2,02 | 0,25% | - |
| 23.02.2024 | 1,97 | 2,11 | 1,97 | 2,02 | -2,42% | - |
| 22.02.2024 | 1,94 | 2,07 | 1,94 | 2,07 | 1,23% | - |
| 21.02.2024 | 2,06 | 2,08 | 2,03 | 2,04 | -0,24% | - |
| 20.02.2024 | 2,11 | 2,13 | 2,04 | 2,05 | -1,92% | - |
| 19.02.2024 | 1,99 | 2,14 | 1,99 | 2,09 | -0,24% | - |
| 16.02.2024 | 2,16 | 2,18 | 2,09 | 2,09 | -2,11% | - |
| 15.02.2024 | 2,16 | 2,17 | 2,13 | 2,14 | 0,00% | - |
| 14.02.2024 | 2,02 | 2,16 | 2,02 | 2,14 | 1,18% | - |
| 13.02.2024 | 1,99 | 2,13 | 1,99 | 2,11 | 1,20% | - |
| 12.02.2024 | 2,16 | 2,18 | 2,07 | 2,09 | -2,34% | - |
| 09.02.2024 | 2,10 | 2,24 | 2,10 | 2,14 | -2,95% | - |
| 08.02.2024 | 2,02 | 2,21 | 2,02 | 2,20 | 3,29% | - |
| 07.02.2024 | 2,16 | 2,19 | 2,10 | 2,13 | 0,00% | - |
| 06.02.2024 | 2,12 | 2,30 | 2,12 | 2,13 | -4,05% | - |
| 05.02.2024 | 2,14 | 2,29 | 2,14 | 2,22 | -0,89% | - |
| 02.02.2024 | 2,22 | 2,27 | 2,20 | 2,24 | 1,82% | - |
| 01.02.2024 | 2,06 | 2,22 | 2,06 | 2,20 | 1,85% | - |
| 31.01.2024 | 2,00 | 2,18 | 2,00 | 2,16 | 2,61% | - |
| 30.01.2024 | 2,00 | 2,19 | 2,00 | 2,11 | 0,72% | - |
| 29.01.2024 | 2,06 | 2,19 | 2,06 | 2,09 | -2,34% | - |
| 26.01.2024 | 1,88 | 2,17 | 1,88 | 2,14 | 6,47% | - |
| 25.01.2024 | 1,97 | 2,11 | 1,93 | 2,01 | -2,90% | - |
| 24.01.2024 | 2,14 | 2,20 | 2,06 | 2,07 | -2,59% | - |
| 23.01.2024 | 2,10 | 2,25 | 2,08 | 2,13 | -2,97% | - |
| 22.01.2024 | 2,14 | 2,28 | 2,14 | 2,19 | -1,79% | - |
| 19.01.2024 | 2,22 | 2,25 | 2,18 | 2,23 | 1,36% | - |
| 18.01.2024 | 2,27 | 2,34 | 2,19 | 2,20 | -3,93% | - |
| 17.01.2024 | 2,34 | 2,37 | 2,20 | 2,29 | -0,87% | - |
| 16.01.2024 | 2,38 | 2,40 | 2,31 | 2,31 | -2,12% | - |
| 15.01.2024 | 2,30 | 2,46 | 2,30 | 2,36 | -1,67% | - |
| 12.01.2024 | 2,30 | 2,46 | 2,30 | 2,40 | 0,00% | - |
| 11.01.2024 | 2,44 | 2,47 | 2,39 | 2,40 | -0,83% | - |
| 10.01.2024 | 2,30 | 2,47 | 2,30 | 2,42 | 0,00% | - |
| 09.01.2024 | 2,46 | 2,48 | 2,39 | 2,42 | -0,41% | - |
| 08.01.2024 | 2,43 | 2,46 | 2,41 | 2,43 | 0,83% | - |
| 05.01.2024 | 2,28 | 2,44 | 2,28 | 2,41 | 0,84% | - |
| 04.01.2024 | 2,33 | 2,45 | 2,31 | 2,39 | 3,91% | - |
| 03.01.2024 | 2,20 | 2,38 | 2,20 | 2,30 | 0,00% | - |
| 02.01.2024 | 2,26 | 2,40 | 2,26 | 2,30 | -2,13% | - |
| 29.12.2023 | 2,22 | 2,38 | 2,22 | 2,35 | 1,29% | - |
| 28.12.2023 | 2,39 | 2,42 | 2,29 | 2,32 | -2,11% | - |
| 27.12.2023 | 2,32 | 2,49 | 2,32 | 2,37 | -2,47% | - |
| 22.12.2023 | 2,26 | 2,50 | 2,26 | 2,43 | 5,65% | - |
| 21.12.2023 | 2,46 | 2,50 | 2,30 | 2,30 | -5,74% | - |