1,550€
9,54%
Echtzeit-Aktienkurs Trap Oil Group PLC
Bid:
Ask:
Aktienkurse zur Trap Oil Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,40 | 1,65 | 1,40 | 1,54 | 8,83% | - |
| 20.10.2026 | 1,40 | 1,42 | 1,39 | 1,42 | 0,71% | - |
| 19.10.2026 | 1,22 | 1,41 | 1,22 | 1,41 | 13,77% | 21.000,00 |
| 16.10.2026 | 1,22 | 1,24 | 1,21 | 1,24 | 1,65% | - |
| 15.10.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,82% | - |
| 14.10.2026 | 1,20 | 1,23 | 1,20 | 1,23 | -0,81% | - |
| 13.10.2026 | 1,20 | 1,24 | 1,20 | 1,24 | 1,65% | - |
| 12.10.2026 | 1,20 | 1,22 | 1,19 | 1,22 | 1,67% | - |
| 09.10.2026 | 1,20 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 08.10.2026 | 1,20 | 1,20 | 1,18 | 1,19 | 0,00% | - |
| 07.10.2026 | 1,20 | 1,22 | 1,18 | 1,19 | -2,47% | - |
| 06.10.2026 | 1,20 | 1,23 | 1,15 | 1,22 | 5,19% | - |
| 05.10.2026 | 1,21 | 1,21 | 1,15 | 1,16 | 0,00% | - |
| 02.10.2026 | 1,21 | 1,24 | 1,15 | 1,16 | -6,48% | - |
| 01.10.2026 | 1,24 | 1,24 | 1,22 | 1,24 | 0,00% | - |
| 30.09.2026 | 1,21 | 1,26 | 1,21 | 1,24 | -1,59% | - |
| 29.09.2026 | 1,21 | 1,26 | 1,21 | 1,26 | 5,02% | - |
| 28.09.2026 | 1,21 | 1,21 | 1,17 | 1,20 | 1,70% | - |
| 25.09.2026 | 1,21 | 1,21 | 1,17 | 1,18 | 0,00% | - |
| 24.09.2026 | 1,18 | 1,18 | 1,17 | 1,18 | 0,00% | 25.000,00 |
| 23.09.2026 | 1,21 | 1,21 | 1,17 | 1,18 | -2,49% | - |
| 22.09.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 0,00% | - |
| 21.09.2026 | 1,19 | 1,21 | 1,18 | 1,21 | 1,69% | - |
| 18.09.2026 | 1,19 | 1,19 | 1,18 | 1,19 | -0,84% | - |
| 17.09.2026 | 1,19 | 1,21 | 1,19 | 1,20 | -1,24% | - |
| 16.09.2026 | 1,19 | 1,22 | 1,19 | 1,21 | -0,41% | - |
| 15.09.2026 | 1,19 | 1,23 | 1,19 | 1,22 | -2,41% | - |
| 14.09.2026 | 1,26 | 1,26 | 1,24 | 1,25 | -0,80% | - |
| 11.09.2026 | 1,29 | 1,29 | 1,25 | 1,26 | -2,33% | - |
| 10.09.2026 | 1,33 | 1,33 | 1,28 | 1,29 | 0,00% | - |
| 09.09.2026 | 1,33 | 1,34 | 1,28 | 1,29 | -3,75% | - |
| 08.09.2026 | 1,27 | 1,35 | 1,27 | 1,34 | 0,75% | - |
| 07.09.2026 | 1,27 | 1,33 | 1,27 | 1,33 | 0,00% | - |
| 04.09.2026 | 1,22 | 1,33 | 1,19 | 1,33 | 10,88% | - |
| 03.09.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -2,45% | - |
| 02.09.2026 | 1,22 | 1,26 | 1,22 | 1,23 | -2,39% | - |
| 01.09.2026 | 1,22 | 1,26 | 1,20 | 1,26 | -1,95% | - |
| 31.08.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 0,39% | 1.944,00 |
| 28.08.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 0,00% | - |
| 27.08.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 0,00% | - |
| 26.08.2026 | 1,26 | 1,28 | 1,23 | 1,28 | 3,24% | - |
| 25.08.2026 | 1,26 | 1,26 | 1,23 | 1,24 | 0,00% | - |
| 24.08.2026 | 1,30 | 1,30 | 1,23 | 1,24 | -4,63% | - |
| 21.08.2026 | 1,30 | 1,30 | 1,27 | 1,30 | 1,57% | - |
| 20.08.2026 | 1,30 | 1,30 | 1,28 | 1,28 | 0,00% | - |
| 19.08.2026 | 1,30 | 1,30 | 1,27 | 1,28 | -2,30% | - |
| 05.05.2026 | 1,32 | 1,33 | 1,29 | 1,31 | -1,14% | - |
| 04.05.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -5,38% | - |
| 30.04.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 0,72% | - |
| 29.04.2026 | 1,32 | 1,39 | 1,32 | 1,39 | 0,00% | - |
| 28.04.2026 | 1,35 | 1,41 | 1,35 | 1,39 | -1,42% | - |
| 27.04.2026 | 1,49 | 1,49 | 1,40 | 1,41 | -2,09% | - |
| 24.04.2026 | 1,34 | 1,44 | 1,34 | 1,44 | 2,87% | - |
| 23.04.2026 | 1,30 | 1,48 | 1,30 | 1,40 | 2,20% | 18.876,00 |
| 22.04.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 1,49% | - |
| 21.04.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -1,47% | - |
| 20.04.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 0,74% | - |
| 17.04.2026 | 1,27 | 1,41 | 1,27 | 1,36 | 1,50% | - |
| 16.04.2026 | 1,29 | 1,35 | 1,29 | 1,34 | -0,74% | - |
| 15.04.2026 | 1,30 | 1,36 | 1,30 | 1,35 | -1,47% | - |
| 14.04.2026 | 1,30 | 1,37 | 1,30 | 1,37 | 0,00% | - |
| 13.04.2026 | 1,33 | 1,37 | 1,33 | 1,37 | 2,25% | - |
| 10.04.2026 | 1,19 | 1,34 | 1,19 | 1,34 | 6,37% | - |
| 09.04.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 1,62% | - |
| 08.04.2026 | 1,27 | 1,28 | 1,17 | 1,24 | -3,14% | - |
| 07.04.2026 | 1,17 | 1,28 | 1,17 | 1,28 | 4,08% | - |
| 02.04.2026 | 1,18 | 1,28 | 1,18 | 1,23 | -0,81% | 614,00 |
| 01.04.2026 | 1,18 | 1,25 | 1,16 | 1,24 | 6,01% | - |
| 31.03.2026 | 1,14 | 1,20 | 1,14 | 1,17 | -3,32% | - |
| 30.03.2026 | 1,20 | 1,27 | 1,20 | 1,21 | -4,74% | - |
| 27.03.2026 | 1,25 | 1,32 | 1,25 | 1,27 | -3,80% | - |
| 26.03.2026 | 1,30 | 1,41 | 1,30 | 1,32 | -3,66% | - |
| 25.03.2026 | 1,33 | 1,38 | 1,33 | 1,37 | -2,15% | - |
| 24.03.2026 | 1,34 | 1,43 | 1,34 | 1,40 | 0,00% | - |
| 23.03.2026 | 1,46 | 1,48 | 1,32 | 1,40 | -4,12% | - |
| 20.03.2026 | 1,47 | 1,53 | 1,46 | 1,46 | -4,59% | - |
| 19.03.2026 | 1,47 | 1,54 | 1,45 | 1,53 | 3,39% | - |
| 18.03.2026 | 1,43 | 1,53 | 1,43 | 1,48 | -0,67% | - |
| 17.03.2026 | 1,46 | 1,52 | 1,46 | 1,49 | -2,62% | - |
| 16.03.2026 | 1,33 | 1,55 | 1,33 | 1,53 | 10,11% | - |
| 13.03.2026 | 1,34 | 1,41 | 1,34 | 1,39 | -1,42% | - |
| 12.03.2026 | 1,46 | 1,49 | 1,40 | 1,41 | -4,10% | 1.168,00 |
| 11.03.2026 | 1,29 | 1,48 | 1,29 | 1,47 | 8,12% | - |
| 10.03.2026 | 1,52 | 1,52 | 1,35 | 1,36 | -9,36% | - |
| 09.03.2026 | 1,57 | 1,64 | 1,50 | 1,50 | -5,08% | - |
| 06.03.2026 | 1,46 | 1,60 | 1,44 | 1,58 | 8,25% | 2.656,00 |
| 05.03.2026 | 1,54 | 1,56 | 1,45 | 1,46 | -5,21% | - |
| 04.03.2026 | 1,39 | 1,64 | 1,39 | 1,54 | 5,50% | 11.320,00 |
| 03.03.2026 | 1,33 | 1,48 | 1,28 | 1,46 | 4,30% | 24.794,00 |
| 02.03.2026 | 1,39 | 1,55 | 1,37 | 1,40 | 0,00% | 9.198,00 |
| 27.02.2026 | 1,50 | 1,50 | 1,31 | 1,40 | -7,31% | - |
| 26.02.2026 | 1,42 | 1,63 | 1,42 | 1,51 | 1,35% | 13.000,00 |
| 25.02.2026 | 1,08 | 1,49 | 1,08 | 1,49 | 30,84% | 15.215,00 |
| 24.02.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -1,73% | - |
| 23.02.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 20.02.2026 | 1,03 | 1,17 | 1,03 | 1,16 | 6,45% | 21.152,00 |
| 19.02.2026 | 0,99 | 1,09 | 0,99 | 1,09 | 3,53% | - |
| 18.02.2026 | 1,06 | 1,07 | 1,05 | 1,05 | -0,85% | - |
| 17.02.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 0,19% | - |
| 16.02.2026 | 1,03 | 1,09 | 1,03 | 1,06 | -3,65% | - |