2,773€
-5,13%
Echtzeit-Aktienkurs Trustpilot Group PLC
Bid:
Ask:
Aktienkurse zur Trustpilot Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 2,81 | 2,87 | 2,81 | 2,87 | 1,95% | 3.800,00 |
| 26.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,54% | 500,00 |
| 23.05.2025 | 2,81 | 2,81 | 2,80 | 2,80 | -2,10% | 308,00 |
| 22.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | 800,00 |
| 21.05.2025 | 2,94 | 2,96 | 2,86 | 2,90 | -1,78% | - |
| 20.05.2025 | 2,97 | 3,04 | 2,94 | 2,95 | 0,77% | - |
| 19.05.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -3,93% | 1.000,00 |
| 16.05.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 1,24% | 500,00 |
| 15.05.2025 | 3,00 | 3,02 | 2,96 | 3,01 | -1,07% | - |
| 14.05.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 1,08% | 250,00 |
| 13.05.2025 | 2,92 | 3,02 | 2,87 | 3,01 | 2,82% | - |
| 12.05.2025 | 2,88 | 2,94 | 2,86 | 2,93 | 4,27% | - |
| 09.05.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,35% | 1.927,00 |
| 08.05.2025 | 2,75 | 2,83 | 2,69 | 2,77 | 2,88% | - |
| 07.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,19% | 200,00 |
| 06.05.2025 | 2,71 | 2,71 | 2,66 | 2,69 | -0,37% | 549,00 |
| 05.05.2025 | 2,65 | 2,70 | 2,65 | 2,70 | 1,69% | 609,00 |
| 02.05.2025 | 2,68 | 2,68 | 2,61 | 2,66 | 0,28% | 1.741,00 |
| 30.04.2025 | 2,64 | 2,68 | 2,61 | 2,65 | 0,09% | - |
| 29.04.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 2,52% | 800,00 |
| 28.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,05% | 397,00 |
| 25.04.2025 | 2,58 | 2,61 | 2,55 | 2,61 | 1,36% | - |
| 24.04.2025 | 2,55 | 2,59 | 2,51 | 2,57 | 0,10% | - |
| 23.04.2025 | 2,59 | 2,59 | 2,57 | 2,57 | 3,84% | 196,00 |
| 22.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | 935,00 |
| 17.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,21% | 664,00 |
| 16.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,58% | 40,00 |
| 15.04.2025 | 2,42 | 2,55 | 2,42 | 2,54 | 4,75% | - |
| 14.04.2025 | 2,43 | 2,46 | 2,36 | 2,42 | 0,10% | - |
| 11.04.2025 | 2,45 | 2,46 | 2,34 | 2,42 | -1,73% | - |
| 10.04.2025 | 2,39 | 2,46 | 2,39 | 2,46 | 11,31% | 7.101,00 |
| 09.04.2025 | 2,18 | 2,21 | 2,18 | 2,21 | -4,12% | 4.600,00 |
| 08.04.2025 | 2,34 | 2,34 | 2,31 | 2,31 | 4,06% | 1.110,00 |
| 07.04.2025 | 2,19 | 2,24 | 2,19 | 2,22 | -5,34% | 1.050,00 |
| 04.04.2025 | 2,46 | 2,46 | 2,33 | 2,34 | -5,84% | 6.150,00 |
| 03.04.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -4,15% | 398,00 |
| 02.04.2025 | 2,69 | 2,72 | 2,59 | 2,59 | -5,04% | - |
| 01.04.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,87% | 37,00 |
| 31.03.2025 | 2,75 | 2,75 | 2,68 | 2,68 | -6,13% | 2.341,00 |
| 28.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -6,16% | 110,00 |
| 27.03.2025 | 2,98 | 3,05 | 2,91 | 3,04 | 0,91% | - |
| 26.03.2025 | 2,82 | 3,02 | 2,82 | 3,02 | 7,10% | 292,00 |
| 25.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 3,49% | 400,00 |
| 24.03.2025 | 2,74 | 2,74 | 2,72 | 2,72 | -2,07% | 21.250,00 |
| 21.03.2025 | 2,93 | 2,93 | 2,77 | 2,78 | -5,12% | - |
| 20.03.2025 | 2,90 | 3,02 | 2,89 | 2,93 | 4,55% | - |
| 19.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,11% | 290,00 |
| 18.03.2025 | 3,42 | 3,66 | 2,92 | 2,92 | -12,57% | 8.376,00 |
| 17.03.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 0,30% | 517,00 |
| 14.03.2025 | 3,33 | 3,33 | 3,33 | 3,33 | 1,99% | 1.350,00 |
| 13.03.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 0,46% | 2.000,00 |
| 12.03.2025 | 3,25 | 3,25 | 3,25 | 3,25 | 2,04% | 1,00 |