1,480€
12,98%
Echtzeit-Aktienkurs Trufin PLC
Bid:
Ask:
Aktienkurse zur Trufin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,47 | 1,49 | 1,31 | 1,31 | -10,88% | - |
| 13.02.2026 | 1,47 | 1,49 | 1,47 | 1,47 | 12,21% | - |
| 12.02.2026 | 1,48 | 1,49 | 1,31 | 1,31 | -10,88% | - |
| 11.02.2026 | 1,46 | 1,50 | 1,46 | 1,47 | 1,03% | - |
| 10.02.2026 | 1,41 | 1,46 | 1,38 | 1,46 | 12,79% | - |
| 09.02.2026 | 1,44 | 1,44 | 1,29 | 1,29 | -10,10% | - |
| 06.02.2026 | 1,41 | 1,45 | 1,41 | 1,44 | 13,89% | - |
| 05.02.2026 | 1,43 | 1,44 | 1,26 | 1,26 | -1,56% | - |
| 04.02.2026 | 1,46 | 1,46 | 1,28 | 1,28 | -0,78% | - |
| 03.02.2026 | 1,44 | 1,45 | 1,29 | 1,29 | -10,10% | - |
| 02.02.2026 | 1,42 | 1,45 | 1,42 | 1,44 | 12,11% | - |
| 30.01.2026 | 1,43 | 1,44 | 1,28 | 1,28 | -10,18% | - |
| 29.01.2026 | 1,44 | 1,45 | 1,43 | 1,43 | -1,38% | - |
| 28.01.2026 | 1,43 | 1,45 | 1,42 | 1,45 | 0,70% | - |
| 27.01.2026 | 1,44 | 1,46 | 1,43 | 1,44 | 0,00% | - |
| 26.01.2026 | 1,43 | 1,46 | 1,43 | 1,44 | 0,70% | - |
| 23.01.2026 | 1,35 | 1,44 | 1,35 | 1,43 | 18,75% | - |
| 22.01.2026 | 1,34 | 1,36 | 1,20 | 1,20 | -10,11% | - |
| 21.01.2026 | 1,34 | 1,36 | 1,34 | 1,34 | 0,00% | - |
| 20.01.2026 | 1,35 | 1,38 | 1,34 | 1,34 | -1,48% | - |
| 19.01.2026 | 1,37 | 1,40 | 1,36 | 1,36 | -2,52% | - |
| 16.01.2026 | 1,42 | 1,42 | 1,39 | 1,39 | -1,77% | - |
| 15.01.2026 | 1,37 | 1,44 | 1,37 | 1,42 | 13,20% | 700,00 |
| 14.01.2026 | 1,39 | 1,39 | 1,25 | 1,25 | -10,07% | - |
| 13.01.2026 | 1,38 | 1,42 | 1,26 | 1,39 | 13,01% | - |
| 12.01.2026 | 1,42 | 1,42 | 1,23 | 1,23 | -13,07% | - |
| 09.01.2026 | 1,40 | 1,43 | 1,40 | 1,42 | 1,07% | - |
| 08.01.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 1,45% | - |
| 07.01.2026 | 1,43 | 1,43 | 1,38 | 1,38 | -3,16% | - |
| 06.01.2026 | 1,42 | 1,44 | 1,41 | 1,43 | 0,71% | - |
| 05.01.2026 | 1,45 | 1,45 | 1,42 | 1,42 | -1,39% | - |
| 02.01.2026 | 1,39 | 1,44 | 1,38 | 1,44 | 12,11% | - |
| 29.12.2025 | 1,35 | 1,40 | 1,28 | 1,28 | -5,88% | - |
| 23.12.2025 | 1,32 | 1,36 | 1,32 | 1,36 | 9,68% | - |
| 22.12.2025 | 1,33 | 1,37 | 1,24 | 1,24 | -7,12% | - |
| 19.12.2025 | 1,34 | 1,34 | 1,33 | 1,34 | -1,84% | - |
| 18.12.2025 | 1,44 | 1,44 | 1,36 | 1,36 | 4,62% | - |
| 16.12.2025 | 1,44 | 1,44 | 1,30 | 1,30 | -12,75% | - |
| 15.12.2025 | 1,41 | 1,49 | 1,39 | 1,49 | 6,43% | 5.000,00 |
| 12.12.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 1,45% | - |
| 11.12.2025 | 1,43 | 1,50 | 1,36 | 1,38 | 4,15% | - |
| 10.12.2025 | 1,33 | 1,33 | 1,32 | 1,33 | -2,93% | - |
| 09.12.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 9,20% | - |
| 08.12.2025 | 1,32 | 1,37 | 1,25 | 1,25 | 0,81% | - |
| 04.12.2025 | 1,32 | 1,33 | 1,24 | 1,24 | -0,80% | - |
| 03.12.2025 | 1,36 | 1,37 | 1,25 | 1,25 | -7,75% | - |
| 02.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | - |
| 01.12.2025 | 1,31 | 1,36 | 1,31 | 1,36 | 3,42% | - |
| 28.11.2025 | 1,32 | 1,33 | 1,31 | 1,32 | -4,36% | - |
| 27.11.2025 | 1,33 | 1,38 | 1,32 | 1,38 | 8,27% | - |
| 26.11.2025 | 1,36 | 1,38 | 1,27 | 1,27 | -4,51% | - |
| 25.11.2025 | 1,33 | 1,34 | 1,33 | 1,33 | 6,40% | - |
| 24.11.2025 | 1,29 | 1,38 | 1,25 | 1,25 | -2,72% | - |
| 21.11.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 5,33% | - |
| 20.11.2025 | 1,28 | 1,34 | 1,22 | 1,22 | 2,52% | - |
| 18.11.2025 | 1,27 | 1,27 | 1,19 | 1,19 | -2,46% | - |
| 17.11.2025 | 1,34 | 1,34 | 1,22 | 1,22 | 0,83% | - |
| 14.11.2025 | 1,29 | 1,33 | 1,21 | 1,21 | 3,42% | - |
| 12.11.2025 | 1,24 | 1,29 | 1,17 | 1,17 | 0,00% | - |
| 11.11.2025 | 1,28 | 1,29 | 1,17 | 1,17 | 0,00% | - |
| 10.11.2025 | 1,24 | 1,29 | 1,17 | 1,17 | -0,85% | - |
| 07.11.2025 | 1,23 | 1,23 | 1,18 | 1,18 | -7,09% | - |
| 06.11.2025 | 1,22 | 1,28 | 1,22 | 1,27 | 11,40% | - |
| 05.11.2025 | 1,20 | 1,28 | 1,14 | 1,14 | 0,00% | - |
| 04.11.2025 | 1,20 | 1,25 | 1,14 | 1,14 | -6,56% | - |
| 03.11.2025 | 1,18 | 1,30 | 1,18 | 1,22 | -5,43% | - |
| 31.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 4,88% | - |
| 30.10.2025 | 1,15 | 1,27 | 1,15 | 1,23 | -3,53% | - |
| 28.10.2025 | 1,24 | 1,28 | 1,22 | 1,28 | 8,05% | - |
| 27.10.2025 | 1,26 | 1,29 | 1,18 | 1,18 | -0,84% | - |
| 24.10.2025 | 1,27 | 1,31 | 1,19 | 1,19 | -9,16% | - |
| 23.10.2025 | 1,27 | 1,32 | 1,26 | 1,31 | 11,97% | - |
| 22.10.2025 | 1,30 | 1,32 | 1,17 | 1,17 | -6,40% | - |
| 21.10.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 5,93% | - |
| 20.10.2025 | 1,26 | 1,26 | 1,18 | 1,18 | -9,23% | - |
| 17.10.2025 | 1,31 | 1,31 | 1,25 | 1,30 | 10,17% | - |
| 16.10.2025 | 1,26 | 1,31 | 1,18 | 1,18 | -0,84% | - |
| 15.10.2025 | 1,31 | 1,31 | 1,19 | 1,19 | -4,80% | - |
| 14.10.2025 | 1,41 | 1,41 | 1,25 | 1,25 | -1,57% | - |
| 10.10.2025 | 1,41 | 1,41 | 1,27 | 1,27 | -9,93% | - |
| 09.10.2025 | 1,37 | 1,41 | 1,36 | 1,41 | 10,16% | - |
| 08.10.2025 | 1,40 | 1,41 | 1,28 | 1,28 | -0,78% | - |
| 06.10.2025 | 1,40 | 1,40 | 1,29 | 1,29 | 0,78% | - |
| 03.10.2025 | 1,32 | 1,40 | 1,28 | 1,28 | -6,23% | - |
| 02.10.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 9,20% | - |
| 01.10.2025 | 1,31 | 1,37 | 1,25 | 1,25 | -4,21% | - |
| 30.09.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,38% | - |
| 29.09.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 0,39% | - |
| 26.09.2025 | 1,35 | 1,35 | 1,30 | 1,30 | -3,72% | - |
| 25.09.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 8,47% | - |
| 24.09.2025 | 1,30 | 1,35 | 1,24 | 1,24 | -3,88% | - |
| 23.09.2025 | 1,34 | 1,34 | 1,28 | 1,29 | 5,74% | - |
| 22.09.2025 | 1,35 | 1,35 | 1,22 | 1,22 | -3,94% | - |
| 19.09.2025 | 1,30 | 1,31 | 1,25 | 1,27 | 7,63% | - |
| 18.09.2025 | 1,24 | 1,31 | 1,18 | 1,18 | -3,67% | - |
| 17.09.2025 | 1,28 | 1,29 | 1,22 | 1,23 | 4,70% | - |
| 16.09.2025 | 1,24 | 1,29 | 1,17 | 1,17 | -7,51% | - |
| 15.09.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 6,30% | - |
| 12.09.2025 | 1,26 | 1,31 | 1,19 | 1,19 | 0,00% | - |
| 11.09.2025 | 1,24 | 1,31 | 1,19 | 1,19 | 1,71% | - |