3,725€
1,50%
Echtzeit-Aktienkurs Trustpilot Group PLC
Bid:
Ask:
Aktienkurse zur Trustpilot Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,72 | 3,78 | 3,72 | 3,78 | 2,86% | 214,00 |
| 19.12.2024 | 3,67 | 3,67 | 3,67 | 3,67 | -2,78% | 333,00 |
| 18.12.2024 | 3,80 | 3,80 | 3,78 | 3,78 | -0,40% | 2.000,00 |
| 17.12.2024 | 3,79 | 3,79 | 3,79 | 3,79 | 2,71% | 1.000,00 |
| 16.12.2024 | 3,59 | 3,69 | 3,59 | 3,69 | 4,24% | 1.545,00 |
| 13.12.2024 | 3,54 | 3,54 | 3,54 | 3,54 | -4,58% | 18,00 |
| 12.12.2024 | 3,72 | 3,72 | 3,71 | 3,71 | 0,82% | 6.450,00 |
| 11.12.2024 | 3,68 | 3,68 | 3,68 | 3,68 | 2,36% | 17,00 |
| 10.12.2024 | 3,71 | 3,71 | 3,52 | 3,60 | -0,83% | 5.184,00 |
| 09.12.2024 | 3,71 | 3,73 | 3,60 | 3,63 | -0,28% | 3.362,00 |
| 06.12.2024 | 3,58 | 3,64 | 3,57 | 3,64 | -3,07% | - |
| 05.12.2024 | 3,71 | 3,75 | 3,71 | 3,75 | 1,35% | 1.303,00 |
| 04.12.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 2,07% | 200,00 |
| 03.12.2024 | 3,63 | 3,63 | 3,63 | 3,63 | 1,12% | 2.800,00 |
| 02.12.2024 | 3,63 | 3,63 | 3,59 | 3,59 | 0,00% | 212,00 |
| 29.11.2024 | 3,61 | 3,61 | 3,56 | 3,59 | 0,42% | 4.171,00 |
| 28.11.2024 | 3,52 | 3,59 | 3,52 | 3,57 | 0,99% | - |
| 27.11.2024 | 3,49 | 3,56 | 3,49 | 3,54 | 2,91% | 2.118,00 |
| 26.11.2024 | 3,51 | 3,51 | 3,44 | 3,44 | -2,28% | 1.400,00 |
| 25.11.2024 | 3,52 | 3,52 | 3,52 | 3,52 | -0,85% | 1.401,00 |
| 22.11.2024 | 3,41 | 3,55 | 3,41 | 3,55 | 3,28% | 3.768,00 |
| 21.11.2024 | 3,38 | 3,44 | 3,36 | 3,43 | 1,40% | - |
| 20.11.2024 | 3,36 | 3,39 | 3,34 | 3,39 | 2,42% | - |
| 19.11.2024 | 3,33 | 3,33 | 3,31 | 3,31 | -2,36% | 270,00 |
| 18.11.2024 | 3,32 | 3,39 | 3,32 | 3,39 | 3,20% | 1.270,00 |
| 15.11.2024 | 3,38 | 3,38 | 3,28 | 3,28 | -2,38% | 17,00 |
| 14.11.2024 | 3,36 | 3,36 | 3,36 | 3,36 | 1,97% | 400,00 |
| 13.11.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -0,90% | 149,00 |
| 12.11.2024 | 3,29 | 3,33 | 3,25 | 3,33 | 1,84% | 1.130,00 |
| 11.11.2024 | 3,15 | 3,30 | 3,14 | 3,27 | 2,83% | - |
| 08.11.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,47% | 8,00 |
| 07.11.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,96% | 10,00 |
| 06.11.2024 | 3,12 | 3,13 | 3,12 | 3,13 | 4,77% | 1.552,00 |
| 05.11.2024 | 3,01 | 3,04 | 2,98 | 2,99 | -0,33% | - |
| 04.11.2024 | 3,02 | 3,02 | 2,97 | 3,00 | -0,33% | - |
| 01.11.2024 | 2,99 | 3,04 | 2,98 | 3,01 | 3,00% | - |
| 31.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | 692,00 |
| 30.10.2024 | 2,98 | 3,00 | 2,98 | 3,00 | 1,61% | 693,00 |
| 29.10.2024 | 2,93 | 2,97 | 2,91 | 2,95 | 0,68% | - |
| 28.10.2024 | 2,98 | 2,99 | 2,90 | 2,93 | -0,85% | - |
| 25.10.2024 | 2,98 | 3,02 | 2,95 | 2,96 | -0,76% | - |
| 24.10.2024 | 2,85 | 2,99 | 2,84 | 2,98 | 4,93% | - |
| 23.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,25% | 3.600,00 |
| 22.10.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -0,97% | 1.200,00 |
| 21.10.2024 | 2,84 | 2,87 | 2,80 | 2,83 | -0,44% | - |
| 18.10.2024 | 2,84 | 2,87 | 2,82 | 2,85 | -0,52% | - |
| 17.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 2,60% | 1.007,00 |
| 16.10.2024 | 2,76 | 2,79 | 2,74 | 2,79 | 0,72% | - |
| 15.10.2024 | 2,83 | 2,84 | 2,75 | 2,77 | -2,29% | - |
| 14.10.2024 | 2,80 | 2,83 | 2,79 | 2,83 | 2,44% | - |
| 11.10.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -0,90% | 500,00 |
| 10.10.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -0,71% | 35,00 |
| 09.10.2024 | 2,78 | 2,82 | 2,77 | 2,81 | 0,90% | - |
| 08.10.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 0,72% | 1.000,00 |
| 07.10.2024 | 2,77 | 2,82 | 2,73 | 2,77 | -0,54% | - |
| 04.10.2024 | 2,69 | 2,80 | 2,69 | 2,78 | 3,63% | - |
| 03.10.2024 | 2,63 | 2,70 | 2,63 | 2,68 | 1,04% | - |
| 02.10.2024 | 2,69 | 2,70 | 2,64 | 2,66 | -1,21% | - |
| 01.10.2024 | 2,73 | 2,75 | 2,67 | 2,69 | -1,56% | - |
| 30.09.2024 | 2,72 | 2,76 | 2,69 | 2,73 | -0,73% | - |
| 27.09.2024 | 2,68 | 2,75 | 2,68 | 2,75 | 2,90% | 274,00 |
| 26.09.2024 | 2,67 | 2,70 | 2,63 | 2,67 | 2,79% | - |
| 25.09.2024 | 2,62 | 2,62 | 2,60 | 2,60 | -1,89% | 7.800,00 |
| 24.09.2024 | 2,78 | 2,79 | 2,65 | 2,65 | -4,16% | - |
| 23.09.2024 | 2,80 | 2,80 | 2,74 | 2,77 | -0,90% | - |
| 20.09.2024 | 2,79 | 2,83 | 2,74 | 2,79 | -0,18% | - |
| 19.09.2024 | 2,65 | 2,81 | 2,64 | 2,80 | 6,48% | - |
| 18.09.2024 | 2,64 | 2,69 | 2,61 | 2,63 | -0,76% | - |
| 17.09.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -1,31% | 1,00 |
| 16.09.2024 | 2,73 | 2,73 | 2,68 | 2,68 | -0,28% | 21,00 |
| 13.09.2024 | 2,63 | 2,71 | 2,61 | 2,69 | 2,28% | - |
| 12.09.2024 | 2,60 | 2,64 | 2,58 | 2,63 | 1,74% | - |
| 11.09.2024 | 2,32 | 2,73 | 2,32 | 2,58 | 11,31% | - |
| 10.09.2024 | 2,35 | 2,39 | 2,30 | 2,32 | -1,90% | - |
| 09.09.2024 | 2,34 | 2,38 | 2,33 | 2,37 | 1,50% | - |
| 06.09.2024 | 2,36 | 2,37 | 2,32 | 2,33 | -1,27% | - |
| 05.09.2024 | 2,42 | 2,44 | 2,36 | 2,36 | -4,84% | - |
| 04.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,78% | 6.000,00 |
| 03.09.2024 | 2,51 | 2,53 | 2,51 | 2,53 | -2,13% | 1.713,00 |
| 02.09.2024 | 2,62 | 2,62 | 2,58 | 2,58 | 0,19% | 127,00 |
| 30.08.2024 | 2,57 | 2,58 | 2,56 | 2,58 | 3,94% | 8.811,00 |
| 29.08.2024 | 2,43 | 2,50 | 2,43 | 2,48 | 3,01% | - |
| 28.08.2024 | 2,46 | 2,46 | 2,41 | 2,41 | 2,67% | 3.846,00 |
| 27.08.2024 | 2,41 | 2,41 | 2,34 | 2,34 | -4,19% | - |
| 26.08.2024 | 2,41 | 2,45 | 2,41 | 2,45 | 3,06% | 3.154,00 |
| 23.08.2024 | 2,34 | 2,39 | 2,33 | 2,37 | 1,61% | - |
| 22.08.2024 | 2,31 | 2,37 | 2,31 | 2,34 | 0,86% | - |
| 21.08.2024 | 2,30 | 2,33 | 2,29 | 2,32 | 0,87% | - |
| 20.08.2024 | 2,32 | 2,36 | 2,28 | 2,30 | 2,00% | - |
| 19.08.2024 | 2,26 | 2,26 | 2,25 | 2,25 | -3,12% | 18.300,00 |
| 16.08.2024 | 2,32 | 2,34 | 2,29 | 2,32 | 4,62% | - |
| 15.08.2024 | 2,28 | 2,28 | 2,22 | 2,22 | -1,55% | 24,00 |
| 14.08.2024 | 2,25 | 2,28 | 2,23 | 2,26 | 1,12% | - |
| 13.08.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | 800,00 |
| 12.08.2024 | 2,34 | 2,35 | 2,23 | 2,23 | -4,39% | - |
| 09.08.2024 | 2,23 | 2,33 | 2,23 | 2,33 | 4,71% | - |
| 08.08.2024 | 2,26 | 2,27 | 2,19 | 2,23 | -1,22% | - |
| 07.08.2024 | 2,28 | 2,30 | 2,24 | 2,26 | 0,11% | - |
| 06.08.2024 | 2,30 | 2,32 | 2,19 | 2,25 | 0,56% | - |
| 05.08.2024 | 2,25 | 2,25 | 2,19 | 2,24 | -4,48% | 8.720,00 |