3,008€
-3,61%
Echtzeit-Aktienkurs Trustpilot Group PLC
Bid:
Ask:
Aktienkurse zur Trustpilot Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,12 | 3,13 | 3,04 | 3,06 | -1,84% | - |
| 07.05.2026 | 3,12 | 3,14 | 3,08 | 3,12 | -2,95% | - |
| 06.05.2026 | 3,22 | 3,28 | 3,16 | 3,22 | 3,04% | 1.049,00 |
| 05.05.2026 | 2,88 | 3,12 | 2,88 | 3,12 | 2,46% | 188,00 |
| 04.05.2026 | 3,05 | 3,05 | 3,05 | 3,05 | 1,00% | 17,00 |
| 30.04.2026 | 3,01 | 3,04 | 2,97 | 3,02 | 0,00% | - |
| 29.04.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | 3.033,00 |
| 28.04.2026 | 2,96 | 3,02 | 2,96 | 2,98 | -1,65% | 2.438,00 |
| 27.04.2026 | 2,97 | 3,03 | 2,92 | 3,03 | 2,89% | 2.681,00 |
| 24.04.2026 | 2,89 | 2,95 | 2,89 | 2,94 | 2,98% | 6.370,00 |
| 23.04.2026 | 2,95 | 3,00 | 2,86 | 2,86 | -2,73% | 6.334,00 |
| 22.04.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -3,93% | 133,00 |
| 21.04.2026 | 2,95 | 3,06 | 2,95 | 3,06 | 5,71% | 13.574,00 |
| 20.04.2026 | 2,85 | 2,89 | 2,83 | 2,89 | 0,35% | 1.209,00 |
| 17.04.2026 | 2,84 | 2,98 | 2,84 | 2,88 | 1,05% | 3.013,00 |
| 16.04.2026 | 2,80 | 2,85 | 2,80 | 2,85 | 3,26% | 4.107,00 |
| 15.04.2026 | 2,69 | 2,76 | 2,69 | 2,76 | -0,36% | 4.432,00 |
| 14.04.2026 | 2,72 | 2,77 | 2,72 | 2,77 | 1,84% | 3.009,00 |
| 13.04.2026 | 2,65 | 2,74 | 2,64 | 2,72 | 5,84% | 2.587,00 |
| 10.04.2026 | 2,60 | 2,65 | 2,57 | 2,57 | 5,76% | 117,00 |
| 09.04.2026 | 2,43 | 2,47 | 2,43 | 2,43 | -5,63% | 7.918,00 |
| 08.04.2026 | 2,64 | 2,64 | 2,54 | 2,58 | 4,67% | 7.805,00 |
| 07.04.2026 | 2,43 | 2,46 | 2,38 | 2,46 | 3,80% | 672,00 |
| 02.04.2026 | 2,38 | 2,40 | 2,34 | 2,37 | -2,47% | 4.190,00 |
| 01.04.2026 | 2,28 | 2,43 | 2,28 | 2,43 | 8,24% | 1.271,00 |
| 31.03.2026 | 2,21 | 2,31 | 2,21 | 2,25 | 0,90% | 6.738,00 |
| 30.03.2026 | 2,18 | 2,23 | 2,13 | 2,23 | 1,14% | 384,00 |
| 27.03.2026 | 2,18 | 2,20 | 2,18 | 2,20 | -3,30% | 169,00 |
| 26.03.2026 | 2,23 | 2,30 | 2,23 | 2,28 | 0,44% | 287,00 |
| 25.03.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,22% | 16.955,00 |
| 24.03.2026 | 2,40 | 2,40 | 2,26 | 2,26 | -16,30% | 6.688,00 |
| 23.03.2026 | 2,74 | 2,89 | 2,60 | 2,70 | 0,37% | 11.296,00 |
| 20.03.2026 | 2,86 | 2,92 | 2,69 | 2,69 | -7,40% | 1.429,00 |
| 19.03.2026 | 2,68 | 2,91 | 2,68 | 2,91 | 5,44% | 32.170,00 |
| 18.03.2026 | 2,70 | 2,92 | 2,70 | 2,76 | 3,18% | 8.977,00 |
| 17.03.2026 | 2,12 | 2,71 | 2,12 | 2,67 | 32,41% | 19.656,00 |
| 16.03.2026 | 2,07 | 2,07 | 1,99 | 2,02 | 0,93% | - |
| 13.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,60% | 52,00 |
| 12.03.2026 | 1,93 | 1,99 | 1,93 | 1,99 | 2,37% | 5.318,00 |
| 11.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | 5,00 |
| 10.03.2026 | 1,80 | 1,93 | 1,80 | 1,90 | 4,51% | - |
| 09.03.2026 | 1,82 | 1,82 | 1,77 | 1,82 | -2,88% | 2.580,00 |
| 06.03.2026 | 1,81 | 1,87 | 1,81 | 1,87 | 9,22% | 5.191,00 |
| 05.03.2026 | 1,69 | 1,73 | 1,68 | 1,71 | 1,72% | - |
| 04.03.2026 | 1,64 | 1,69 | 1,64 | 1,69 | 2,49% | - |
| 03.03.2026 | 1,68 | 1,68 | 1,64 | 1,64 | -1,91% | 272,00 |
| 02.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,36% | 3,00 |
| 27.02.2026 | 1,67 | 1,71 | 1,67 | 1,67 | 1,52% | - |
| 26.02.2026 | 1,59 | 1,66 | 1,58 | 1,65 | 3,33% | - |
| 25.02.2026 | 1,57 | 1,63 | 1,57 | 1,59 | 1,40% | - |
| 24.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,03% | 10,00 |
| 23.02.2026 | 1,64 | 1,64 | 1,55 | 1,55 | -6,22% | 48,00 |
| 20.02.2026 | 1,58 | 1,68 | 1,58 | 1,66 | 6,35% | - |
| 19.02.2026 | 1,58 | 1,58 | 1,56 | 1,56 | 0,91% | 4.499,00 |
| 18.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,31% | 985,00 |
| 17.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -4,03% | 2,00 |
| 16.02.2026 | 1,60 | 1,60 | 1,59 | 1,59 | 4,47% | 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 | 0,58% | 251,00 |
| 08.01.2026 | 2,06 | 2,15 | 2,05 | 2,15 | 4,76% | - |
| 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 |