0,995€
-27,37%
Echtzeit-Aktienkurs TRUFIN PLC
Bid:
Ask:
Aktienkurse zur TRUFIN PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,45 | 1,45 | 1,00 | 1,03 | -27,86% | - |
| 11.11.2026 | 1,37 | 1,43 | 1,35 | 1,43 | 4,01% | - |
| 10.11.2026 | 1,35 | 1,40 | 1,33 | 1,37 | 1,86% | - |
| 09.11.2026 | 1,24 | 1,35 | 1,24 | 1,35 | 8,91% | - |
| 06.11.2026 | 1,23 | 1,27 | 1,21 | 1,24 | 0,00% | - |
| 05.11.2026 | 1,26 | 1,27 | 1,23 | 1,24 | -1,20% | - |
| 04.11.2026 | 1,26 | 1,29 | 1,24 | 1,25 | -0,79% | - |
| 03.11.2026 | 1,19 | 1,29 | 1,19 | 1,26 | 4,13% | - |
| 02.11.2026 | 1,23 | 1,25 | 1,21 | 1,21 | 0,41% | - |
| 30.10.2026 | 1,22 | 1,25 | 1,21 | 1,21 | -0,82% | - |
| 29.10.2026 | 1,22 | 1,25 | 1,21 | 1,22 | 0,00% | - |
| 28.10.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 27.10.2026 | 1,20 | 1,24 | 1,20 | 1,22 | 0,41% | - |
| 26.10.2026 | 1,22 | 1,24 | 1,21 | 1,21 | 0,00% | - |
| 23.10.2026 | 1,19 | 1,24 | 1,19 | 1,21 | 2,98% | - |
| 22.10.2026 | 1,18 | 1,19 | 1,18 | 1,18 | -1,67% | - |
| 21.10.2026 | 1,20 | 1,22 | 1,19 | 1,20 | 0,42% | - |
| 20.10.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 1,28% | - |
| 19.10.2026 | 1,19 | 1,22 | 1,18 | 1,18 | 0,00% | - |
| 16.10.2026 | 1,20 | 1,22 | 1,17 | 1,18 | 0,43% | - |
| 15.10.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 14.10.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -0,84% | - |
| 13.10.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -2,07% | - |
| 12.10.2026 | 1,20 | 1,21 | 1,19 | 1,21 | 2,11% | - |
| 09.10.2026 | 1,20 | 1,23 | 1,18 | 1,19 | -1,66% | - |
| 07.10.2026 | 1,18 | 1,23 | 1,18 | 1,21 | 1,26% | - |
| 06.10.2026 | 1,21 | 1,23 | 1,19 | 1,19 | -1,24% | - |
| 05.10.2026 | 1,20 | 1,23 | 1,20 | 1,21 | 0,42% | - |
| 02.10.2026 | 1,20 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 01.10.2026 | 1,17 | 1,22 | 1,16 | 1,19 | 1,71% | - |
| 30.09.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 29.09.2026 | 1,16 | 1,19 | 1,16 | 1,17 | 0,00% | - |
| 28.09.2026 | 1,14 | 1,19 | 1,14 | 1,17 | 1,74% | - |
| 25.09.2026 | 1,17 | 1,21 | 1,14 | 1,15 | -0,43% | - |
| 24.09.2026 | 1,13 | 1,34 | 1,13 | 1,16 | 2,21% | - |
| 23.09.2026 | 1,18 | 1,22 | 1,12 | 1,13 | -3,00% | - |
| 22.09.2026 | 1,16 | 1,40 | 1,14 | 1,17 | 0,87% | - |
| 21.09.2026 | 1,12 | 1,19 | 1,11 | 1,16 | 5,48% | - |
| 18.09.2026 | 1,08 | 1,34 | 1,08 | 1,10 | 0,46% | - |
| 17.09.2026 | 1,10 | 1,35 | 1,09 | 1,09 | 0,46% | - |
| 16.09.2026 | 1,08 | 1,11 | 1,07 | 1,09 | 1,40% | - |
| 15.09.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -3,17% | - |
| 14.09.2026 | 1,06 | 1,35 | 1,06 | 1,11 | 13,92% | - |
| 10.09.2026 | 1,07 | 1,35 | 0,97 | 0,97 | -8,92% | - |
| 09.09.2026 | 1,06 | 1,35 | 1,05 | 1,07 | 0,47% | - |
| 08.09.2026 | 1,06 | 1,09 | 1,06 | 1,06 | -0,93% | - |
| 07.09.2026 | 1,07 | 1,09 | 1,06 | 1,07 | 0,00% | - |
| 04.09.2026 | 1,08 | 1,34 | 1,07 | 1,07 | -0,47% | - |
| 03.09.2026 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | - |
| 02.09.2026 | 1,10 | 1,10 | 1,06 | 1,08 | -2,27% | - |
| 01.09.2026 | 1,17 | 1,35 | 1,10 | 1,10 | -5,58% | - |
| 31.08.2026 | 1,14 | 1,17 | 1,13 | 1,17 | 1,75% | - |
| 28.08.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -0,43% | - |
| 27.08.2026 | 1,16 | 1,18 | 1,15 | 1,15 | -0,43% | - |
| 26.08.2026 | 1,17 | 1,19 | 1,15 | 1,16 | -3,35% | - |
| 25.08.2026 | 1,14 | 1,21 | 1,14 | 1,20 | -0,42% | - |
| 24.08.2026 | 1,20 | 1,23 | 1,20 | 1,20 | 0,42% | - |
| 21.08.2026 | 1,20 | 1,23 | 1,20 | 1,20 | 0,00% | - |
| 20.08.2026 | 1,20 | 1,22 | 1,20 | 1,20 | 0,00% | - |
| 19.08.2026 | 1,20 | 1,24 | 1,20 | 1,20 | 0,00% | - |
| 18.08.2026 | 1,20 | 1,24 | 1,20 | 1,20 | -0,83% | - |
| 17.08.2026 | 1,18 | 1,24 | 1,18 | 1,21 | 0,42% | - |
| 14.08.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 13.08.2026 | 1,18 | 1,19 | 1,17 | 1,19 | 1,28% | - |
| 12.08.2026 | 1,17 | 1,20 | 1,17 | 1,18 | 1,29% | - |
| 11.08.2026 | 1,21 | 1,21 | 1,16 | 1,16 | -3,33% | - |
| 10.08.2026 | 1,18 | 1,23 | 1,17 | 1,20 | 2,13% | - |
| 07.08.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 1,29% | - |
| 06.08.2026 | 1,64 | 1,64 | 1,14 | 1,16 | -30,54% | - |
| 05.08.2026 | 1,64 | 1,67 | 1,63 | 1,67 | 2,45% | - |
| 04.08.2026 | 1,64 | 1,65 | 1,62 | 1,63 | 0,31% | - |
| 03.08.2026 | 1,64 | 1,65 | 1,62 | 1,63 | 0,00% | - |
| 31.07.2026 | 1,66 | 1,66 | 1,61 | 1,63 | -1,22% | - |
| 30.07.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,00% | - |
| 29.07.2026 | 1,65 | 1,69 | 1,64 | 1,65 | -0,60% | - |
| 28.07.2026 | 1,59 | 1,69 | 1,58 | 1,66 | 4,42% | - |
| 27.07.2026 | 1,61 | 1,63 | 1,57 | 1,59 | 0,32% | - |
| 24.07.2026 | 1,58 | 1,60 | 1,57 | 1,58 | 0,32% | - |
| 23.07.2026 | 1,56 | 1,61 | 1,56 | 1,58 | -0,32% | - |
| 22.07.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 21.07.2026 | 1,60 | 1,61 | 1,58 | 1,59 | 0,32% | - |
| 20.07.2026 | 1,59 | 1,63 | 1,58 | 1,59 | -1,86% | - |
| 17.07.2026 | 1,57 | 1,62 | 1,57 | 1,62 | 10,62% | - |
| 16.07.2026 | 1,58 | 1,64 | 1,46 | 1,46 | -7,89% | - |
| 15.07.2026 | 1,56 | 1,63 | 1,56 | 1,59 | 0,96% | - |
| 14.07.2026 | 1,59 | 1,62 | 1,57 | 1,57 | -1,26% | - |
| 13.07.2026 | 1,56 | 1,64 | 1,56 | 1,59 | 0,63% | - |
| 10.07.2026 | 1,55 | 1,62 | 1,54 | 1,58 | 2,27% | - |
| 09.07.2026 | 1,55 | 1,59 | 1,54 | 1,55 | 0,32% | - |
| 08.07.2026 | 1,55 | 1,60 | 1,53 | 1,54 | -1,28% | - |
| 07.07.2026 | 1,55 | 1,60 | 1,55 | 1,56 | 0,00% | - |
| 06.07.2026 | 1,58 | 1,60 | 1,56 | 1,56 | -0,95% | - |
| 03.07.2026 | 1,62 | 1,62 | 1,56 | 1,58 | 10,14% | - |
| 02.07.2026 | 1,59 | 1,61 | 1,43 | 1,43 | -10,06% | - |
| 01.07.2026 | 1,58 | 1,60 | 1,58 | 1,59 | 0,63% | - |
| 30.06.2026 | 1,60 | 1,60 | 1,55 | 1,58 | -0,63% | - |
| 29.06.2026 | 1,59 | 1,60 | 1,56 | 1,59 | 1,27% | - |
| 26.06.2026 | 1,56 | 1,59 | 1,56 | 1,57 | -0,32% | - |
| 25.06.2026 | 1,59 | 1,60 | 1,57 | 1,58 | 6,42% | - |
| 24.06.2026 | 1,57 | 1,61 | 1,48 | 1,48 | -6,03% | - |