1,533€
0,86%
Echtzeit-Aktienkurs Trustpilot Group PLC
Bid:
Ask:
Aktienkurse zur Trustpilot Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,60 | 1,64 | 1,53 | 1,53 | 0,86% | 1.344,00 |
| 13.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -6,52% | 22,00 |
| 12.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -2,52% | 8.868,00 |
| 11.02.2026 | 1,70 | 1,70 | 1,64 | 1,67 | -9,74% | 1.108,00 |
| 10.02.2026 | 1,82 | 1,85 | 1,78 | 1,85 | 1,32% | 89,00 |
| 09.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,33% | 1,00 |
| 06.02.2026 | 1,84 | 1,84 | 1,80 | 1,83 | 1,10% | 2.041,00 |
| 05.02.2026 | 1,90 | 1,90 | 1,81 | 1,81 | -4,74% | 2.322,00 |
| 04.02.2026 | 2,03 | 2,03 | 1,90 | 1,90 | -4,23% | 7,00 |
| 03.02.2026 | 2,02 | 2,02 | 1,98 | 1,98 | -8,15% | 3.000,00 |
| 02.02.2026 | 2,10 | 2,16 | 2,10 | 2,16 | 0,93% | 1.134,00 |
| 30.01.2026 | 2,22 | 2,22 | 2,14 | 2,14 | -7,96% | 374,00 |
| 29.01.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -1,69% | 1,00 |
| 28.01.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -3,07% | 100,00 |
| 27.01.2026 | 2,39 | 2,44 | 2,39 | 2,44 | 2,09% | 128,00 |
| 26.01.2026 | 2,45 | 2,45 | 2,39 | 2,39 | -3,43% | 1.021,00 |
| 23.01.2026 | 2,52 | 2,52 | 2,48 | 2,48 | 0,81% | 82,00 |
| 22.01.2026 | 2,48 | 2,49 | 2,46 | 2,46 | 4,91% | 2.220,00 |
| 21.01.2026 | 2,40 | 2,41 | 2,34 | 2,34 | -2,50% | 2.336,00 |
| 20.01.2026 | 2,48 | 2,48 | 2,40 | 2,40 | -4,95% | 130,00 |
| 19.01.2026 | 2,62 | 2,62 | 2,51 | 2,53 | -5,08% | 7.699,00 |
| 16.01.2026 | 2,67 | 2,70 | 2,62 | 2,66 | 2,11% | 4.446,00 |
| 15.01.2026 | 2,48 | 2,62 | 2,48 | 2,61 | 5,68% | 1.105,00 |
| 14.01.2026 | 2,41 | 2,49 | 2,41 | 2,47 | 2,07% | 741,00 |
| 13.01.2026 | 2,22 | 2,44 | 2,22 | 2,42 | 9,52% | 15.409,00 |
| 12.01.2026 | 2,18 | 2,23 | 2,18 | 2,21 | 2,08% | 1.350,00 |
| 09.01.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 5,37% | 251,00 |
| 07.01.2026 | 2,03 | 2,05 | 1,98 | 2,05 | 3,85% | 461,00 |
| 06.01.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 3,68% | 507,00 |
| 05.01.2026 | 1,86 | 1,94 | 1,86 | 1,90 | -2,46% | 13.067,00 |
| 02.01.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | 26,00 |
| 30.12.2025 | 1,93 | 1,93 | 1,91 | 1,91 | 2,03% | 5.835,00 |
| 29.12.2025 | 1,79 | 1,92 | 1,79 | 1,87 | 0,97% | 2.256,00 |
| 23.12.2025 | 1,85 | 1,87 | 1,85 | 1,86 | 0,43% | 318,00 |
| 22.12.2025 | 1,88 | 1,88 | 1,84 | 1,85 | -2,22% | 2.550,00 |
| 19.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,42% | 773,00 |
| 18.12.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 1,61% | 751,00 |
| 17.12.2025 | 1,84 | 1,88 | 1,84 | 1,87 | 1,97% | 1.366,00 |
| 16.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,33% | 5.807,00 |
| 15.12.2025 | 1,79 | 1,81 | 1,79 | 1,81 | -2,59% | 7.782,00 |
| 12.12.2025 | 1,84 | 1,86 | 1,84 | 1,86 | -0,96% | 664,00 |
| 11.12.2025 | 1,83 | 1,87 | 1,82 | 1,87 | 1,41% | 12.226,00 |
| 10.12.2025 | 1,88 | 1,89 | 1,85 | 1,85 | -1,18% | 2.709,00 |
| 09.12.2025 | 1,78 | 1,88 | 1,78 | 1,87 | 6,49% | 12.216,00 |
| 08.12.2025 | 1,72 | 1,79 | 1,72 | 1,76 | 1,62% | 5.404,00 |
| 05.12.2025 | 1,52 | 1,74 | 1,51 | 1,73 | 13,83% | 74.052,00 |
| 04.12.2025 | 2,22 | 2,22 | 1,48 | 1,52 | -31,47% | 90.804,00 |
| 03.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 3,14% | 600,00 |
| 02.12.2025 | 2,21 | 2,21 | 2,14 | 2,15 | -1,72% | - |
| 01.12.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,13% | 1.169,00 |
| 28.11.2025 | 2,18 | 2,21 | 2,17 | 2,21 | 1,49% | - |
| 27.11.2025 | 2,16 | 2,19 | 2,14 | 2,18 | 2,11% | - |
| 26.11.2025 | 2,15 | 2,20 | 2,13 | 2,13 | 1,31% | - |
| 25.11.2025 | 2,09 | 2,11 | 2,08 | 2,11 | 0,48% | - |
| 24.11.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 5,36% | 105,00 |
| 20.11.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 1,20% | - |
| 19.11.2025 | 1,95 | 1,98 | 1,93 | 1,97 | -0,51% | - |
| 18.11.2025 | 1,95 | 1,98 | 1,93 | 1,98 | 0,30% | - |
| 17.11.2025 | 1,99 | 2,04 | 1,97 | 1,97 | 0,66% | - |
| 14.11.2025 | 1,97 | 1,97 | 1,96 | 1,96 | -5,39% | 215,00 |
| 13.11.2025 | 2,14 | 2,14 | 2,07 | 2,07 | -0,84% | - |
| 12.11.2025 | 2,08 | 2,09 | 2,04 | 2,09 | -1,07% | - |
| 11.11.2025 | 2,10 | 2,12 | 2,09 | 2,11 | 0,96% | - |
| 10.11.2025 | 2,14 | 2,14 | 2,07 | 2,09 | -2,00% | - |
| 07.11.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -5,33% | 81,00 |
| 06.11.2025 | 2,27 | 2,27 | 2,23 | 2,25 | 1,81% | - |
| 05.11.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -0,23% | 25,00 |
| 04.11.2025 | 2,23 | 2,23 | 2,22 | 2,22 | -3,17% | 20.000,00 |
| 03.11.2025 | 2,36 | 2,37 | 2,28 | 2,29 | -4,89% | - |
| 31.10.2025 | 2,34 | 2,41 | 2,34 | 2,41 | 0,84% | 3.017,00 |
| 30.10.2025 | 2,43 | 2,43 | 2,39 | 2,39 | -2,75% | 110,00 |
| 29.10.2025 | 2,52 | 2,54 | 2,44 | 2,45 | -3,63% | - |
| 28.10.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,20% | 516,00 |
| 27.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 3,67% | 2.000,00 |
| 24.10.2025 | 2,41 | 2,53 | 2,41 | 2,45 | 4,70% | - |
| 23.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,19% | 951,00 |
| 22.10.2025 | 2,33 | 2,35 | 2,31 | 2,31 | -1,60% | - |
| 21.10.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -2,69% | 20,00 |
| 20.10.2025 | 2,39 | 2,42 | 2,38 | 2,42 | 1,26% | 3.453,00 |
| 17.10.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -4,12% | 110,00 |
| 16.10.2025 | 2,49 | 2,50 | 2,46 | 2,49 | -1,39% | - |
| 15.10.2025 | 2,55 | 2,55 | 2,52 | 2,52 | 1,00% | - |
| 14.10.2025 | 2,55 | 2,55 | 2,49 | 2,50 | 0,10% | - |
| 13.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,80% | - |
| 10.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,20% | 90,00 |
| 09.10.2025 | 2,52 | 2,54 | 2,51 | 2,52 | -1,08% | - |
| 08.10.2025 | 2,52 | 2,55 | 2,51 | 2,55 | 1,60% | - |
| 07.10.2025 | 2,52 | 2,52 | 2,49 | 2,51 | 0,70% | - |
| 06.10.2025 | 2,51 | 2,51 | 2,49 | 2,49 | -3,30% | 618,00 |
| 03.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,39% | 938,00 |
| 02.10.2025 | 2,57 | 2,57 | 2,50 | 2,52 | -4,91% | - |
| 30.09.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 4,65% | 3.750,00 |
| 26.09.2025 | 2,53 | 2,54 | 2,51 | 2,53 | -0,49% | - |
| 25.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,36% | 3.913,00 |
| 24.09.2025 | 2,63 | 2,63 | 2,58 | 2,58 | -2,28% | 183,00 |
| 23.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,03% | 4.546,00 |
| 22.09.2025 | 2,66 | 2,68 | 2,63 | 2,66 | -0,19% | - |
| 19.09.2025 | 2,75 | 2,77 | 2,66 | 2,67 | -1,20% | - |
| 18.09.2025 | 2,71 | 2,73 | 2,65 | 2,70 | 1,12% | - |
| 17.09.2025 | 2,67 | 2,77 | 2,65 | 2,67 | 8,54% | - |