2,395€
-3,72%
Echtzeit-Aktienkurs Trustpilot Group PLC
Bid:
Ask:
Aktienkurse zur Trustpilot Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.09.2025 | 2,37 | 2,61 | 2,37 | 2,46 | 5,35% | 13.250,00 |
| 15.09.2025 | 2,30 | 2,34 | 2,30 | 2,34 | -1,06% | 700,00 |
| 12.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,64% | 2.902,00 |
| 11.09.2025 | 2,35 | 2,36 | 2,31 | 2,35 | -2,60% | - |
| 10.09.2025 | 2,40 | 2,44 | 2,39 | 2,41 | 0,10% | - |
| 09.09.2025 | 2,37 | 2,41 | 2,37 | 2,41 | 1,69% | - |
| 08.09.2025 | 2,40 | 2,42 | 2,37 | 2,37 | -1,15% | - |
| 05.09.2025 | 2,32 | 2,43 | 2,32 | 2,39 | 3,68% | - |
| 04.09.2025 | 2,28 | 2,34 | 2,25 | 2,31 | -0,75% | - |
| 03.09.2025 | 2,30 | 2,33 | 2,30 | 2,33 | 2,42% | 50.000,00 |
| 02.09.2025 | 2,36 | 2,37 | 2,25 | 2,27 | -3,71% | - |
| 01.09.2025 | 2,41 | 2,41 | 2,33 | 2,36 | -1,87% | - |
| 29.08.2025 | 2,47 | 2,47 | 2,39 | 2,40 | -0,52% | - |
| 28.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,43% | 150,00 |
| 27.08.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,41% | 500,00 |
| 26.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,44% | 50,00 |
| 25.08.2025 | 2,43 | 2,44 | 2,42 | 2,43 | -1,42% | - |
| 22.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,11% | 325,00 |
| 21.08.2025 | 2,46 | 2,49 | 2,43 | 2,49 | 2,16% | - |
| 20.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -5,62% | 1.000,00 |
| 19.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,39% | 54,00 |
| 18.08.2025 | 2,60 | 2,62 | 2,55 | 2,57 | -0,96% | - |
| 15.08.2025 | 2,62 | 2,63 | 2,59 | 2,60 | -0,67% | - |
| 14.08.2025 | 2,62 | 2,65 | 2,61 | 2,61 | -0,57% | - |
| 13.08.2025 | 2,66 | 2,68 | 2,62 | 2,63 | -1,50% | - |
| 12.08.2025 | 2,68 | 2,69 | 2,62 | 2,67 | -0,84% | - |
| 11.08.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 1,13% | 338,00 |
| 08.08.2025 | 2,82 | 2,82 | 2,64 | 2,66 | -5,67% | - |
| 07.08.2025 | 2,83 | 2,88 | 2,81 | 2,82 | 0,09% | - |
| 06.08.2025 | 2,82 | 2,85 | 2,80 | 2,82 | 0,09% | - |
| 05.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | 200,00 |
| 04.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,15% | 111,00 |
| 01.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,36% | 200,00 |
| 31.07.2025 | 2,86 | 2,94 | 2,86 | 2,92 | 2,54% | - |
| 30.07.2025 | 2,97 | 2,97 | 2,85 | 2,85 | -5,16% | 2.453,00 |
| 29.07.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -2,28% | 30,00 |
| 28.07.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 2,07% | 20,00 |
| 25.07.2025 | 3,01 | 3,05 | 3,00 | 3,01 | 0,17% | - |
| 24.07.2025 | 3,06 | 3,09 | 3,01 | 3,01 | -2,04% | - |
| 23.07.2025 | 3,07 | 3,10 | 2,99 | 3,07 | 1,32% | - |
| 22.07.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -1,94% | 3.542,00 |
| 21.07.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -0,64% | 2.145,00 |
| 18.07.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -3,27% | 500,00 |
| 17.07.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,16% | 2.500,00 |
| 16.07.2025 | 3,20 | 3,21 | 3,20 | 3,21 | 0,00% | 26,00 |
| 15.07.2025 | 2,95 | 3,35 | 2,95 | 3,21 | 10,12% | 10.177,00 |
| 14.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,09% | 1.324,00 |
| 11.07.2025 | 2,94 | 2,97 | 2,89 | 2,91 | -1,10% | - |
| 10.07.2025 | 2,90 | 2,95 | 2,90 | 2,95 | 3,70% | 3.200,00 |
| 09.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,13% | 10,00 |
| 08.07.2025 | 2,77 | 2,87 | 2,77 | 2,87 | 3,89% | - |
| 07.07.2025 | 2,70 | 2,80 | 2,68 | 2,77 | 0,00% | - |
| 04.07.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -0,98% | 25,00 |
| 03.07.2025 | 2,71 | 2,80 | 2,71 | 2,79 | 3,43% | - |
| 02.07.2025 | 2,79 | 2,80 | 2,64 | 2,70 | -3,23% | - |
| 01.07.2025 | 2,84 | 2,85 | 2,77 | 2,79 | -1,50% | - |
| 30.06.2025 | 2,83 | 2,87 | 2,79 | 2,83 | 0,80% | - |
| 27.06.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,72% | 1.370,00 |
| 26.06.2025 | 2,74 | 2,77 | 2,71 | 2,76 | 2,31% | - |
| 25.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,00% | 1.690,00 |
| 24.06.2025 | 2,75 | 2,79 | 2,71 | 2,76 | 2,04% | - |
| 23.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 37,00 |
| 20.06.2025 | 2,74 | 2,75 | 2,70 | 2,70 | -0,55% | - |
| 19.06.2025 | 2,74 | 2,77 | 2,68 | 2,72 | -1,72% | - |
| 18.06.2025 | 2,71 | 2,77 | 2,68 | 2,76 | 2,13% | - |
| 17.06.2025 | 2,71 | 2,79 | 2,70 | 2,71 | -0,82% | - |
| 16.06.2025 | 2,75 | 2,80 | 2,71 | 2,73 | -0,37% | - |
| 13.06.2025 | 2,70 | 2,77 | 2,68 | 2,74 | -0,09% | - |
| 12.06.2025 | 2,73 | 2,77 | 2,70 | 2,74 | -0,63% | - |
| 11.06.2025 | 2,69 | 2,78 | 2,69 | 2,76 | 1,85% | - |
| 10.06.2025 | 2,67 | 2,73 | 2,66 | 2,71 | 1,50% | - |
| 09.06.2025 | 2,81 | 2,81 | 2,47 | 2,67 | -4,73% | - |
| 06.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,27% | 284,00 |
| 05.06.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 1,33% | 1.505,00 |
| 04.06.2025 | 2,73 | 2,84 | 2,72 | 2,83 | 4,05% | - |
| 03.06.2025 | 2,74 | 2,75 | 2,71 | 2,72 | -1,90% | - |
| 02.06.2025 | 2,75 | 2,77 | 2,69 | 2,77 | 0,00% | 3.597,00 |
| 30.05.2025 | 2,77 | 2,79 | 2,73 | 2,77 | 0,91% | - |
| 29.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -2,40% | 6,00 |
| 28.05.2025 | 2,83 | 2,85 | 2,79 | 2,81 | -2,00% | - |