£1,278
-0,69%
Echtzeit-Aktienkurs Trufin PLC
Bid:
Ask:
Aktienkurse zur Trufin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,47% | - |
| 12.02.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -0,03% | - |
| 11.02.2026 | 1,27 | 1,30 | 1,27 | 1,29 | 2,05% | - |
| 10.02.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 1,37% | - |
| 09.02.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -0,09% | - |
| 05.02.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 0,67% | - |
| 04.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,13% | - |
| 03.02.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -0,57% | - |
| 02.02.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 0,52% | - |
| 29.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 28.01.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -1,18% | - |
| 27.01.2026 | 1,26 | 1,26 | 1,24 | 1,25 | -0,54% | - |
| 26.01.2026 | 1,24 | 1,27 | 1,24 | 1,26 | 7,83% | - |
| 22.01.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -0,93% | - |
| 21.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,51% | - |
| 20.01.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -0,90% | - |
| 19.01.2026 | 1,21 | 1,21 | 1,18 | 1,19 | -2,36% | - |
| 15.01.2026 | 1,21 | 1,24 | 1,21 | 1,21 | 1,11% | - |
| 14.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,31% | - |
| 13.01.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -0,77% | - |
| 12.01.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -0,10% | - |
| 08.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,08% | - |
| 07.01.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -0,57% | - |
| 06.01.2026 | 1,23 | 1,24 | 1,22 | 1,22 | -1,60% | - |
| 05.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,50% | - |
| 02.01.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 2,11% | - |
| 30.12.2025 | 1,21 | 1,21 | 1,19 | 1,19 | 0,59% | - |
| 29.12.2025 | 1,18 | 1,18 | 1,17 | 1,18 | -0,41% | - |
| 23.12.2025 | 1,15 | 1,19 | 1,15 | 1,18 | 2,71% | - |
| 22.12.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -2,21% | - |
| 18.12.2025 | 1,25 | 1,25 | 1,18 | 1,18 | -3,21% | - |
| 17.12.2025 | 1,25 | 1,25 | 1,21 | 1,22 | 0,02% | - |
| 16.12.2025 | 1,25 | 1,25 | 1,21 | 1,22 | -0,18% | - |
| 15.12.2025 | 1,23 | 1,24 | 1,22 | 1,22 | 0,84% | - |
| 11.12.2025 | 1,25 | 1,29 | 1,20 | 1,21 | 2,61% | - |
| 10.12.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 0,66% | - |
| 09.12.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -1,53% | - |
| 08.12.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 3,40% | - |
| 04.12.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -0,18% | - |
| 03.12.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -2,23% | - |
| 02.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,43% | - |
| 01.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,03% | - |
| 27.11.2025 | 1,16 | 1,17 | 1,16 | 1,16 | -0,12% | - |
| 26.11.2025 | 1,18 | 1,18 | 1,16 | 1,16 | 1,10% | - |
| 25.11.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -1,29% | - |
| 24.11.2025 | 1,13 | 1,17 | 1,13 | 1,17 | 3,27% | - |
| 20.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,05% | - |
| 19.11.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 2,93% | - |
| 18.11.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -2,69% | - |
| 17.11.2025 | 1,17 | 1,17 | 1,13 | 1,13 | 3,27% | - |
| 13.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,15% | - |
| 12.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,17% | - |
| 11.11.2025 | 1,12 | 1,12 | 1,08 | 1,09 | 0,27% | - |
| 10.11.2025 | 1,08 | 1,09 | 1,06 | 1,09 | 4,30% | - |
| 07.11.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -3,20% | - |
| 06.11.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,01% | - |
| 05.11.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 1,90% | - |
| 04.11.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 0,67% | - |
| 03.11.2025 | 1,05 | 1,07 | 1,05 | 1,05 | -3,68% | - |
| 30.10.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 1,63% | - |
| 29.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,20% | - |
| 28.10.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -1,42% | - |
| 27.10.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -1,11% | - |
| 23.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,49% | - |
| 22.10.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -0,20% | - |
| 21.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,39% | - |
| 20.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,10% | - |
| 16.10.2025 | 1,09 | 1,09 | 1,06 | 1,08 | -0,96% | - |
| 15.10.2025 | 1,14 | 1,14 | 1,07 | 1,09 | -6,67% | - |
| 14.10.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -1,00% | - |
| 13.10.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -1,01% | - |
| 09.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,21% | - |
| 08.10.2025 | 1,21 | 1,21 | 1,19 | 1,19 | 0,78% | - |
| 07.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,07% | - |
| 06.10.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 2,12% | - |
| 02.10.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 2,53% | - |
| 01.10.2025 | 1,18 | 1,18 | 1,14 | 1,14 | 0,17% | - |
| 30.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,57% | - |
| 29.09.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,05% | - |
| 25.09.2025 | 1,13 | 1,14 | 1,13 | 1,13 | -0,04% | - |
| 24.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,14% | - |
| 23.09.2025 | 1,16 | 1,16 | 1,12 | 1,14 | 1,31% | - |
| 22.09.2025 | 1,17 | 1,17 | 1,12 | 1,12 | 2,19% | - |
| 19.09.2025 | 1,13 | 1,13 | 1,10 | 1,10 | 2,08% | - |
| 18.09.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 1,00% | - |
| 17.09.2025 | 1,12 | 1,12 | 1,06 | 1,07 | 0,38% | - |
| 16.09.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 0,14% | - |
| 15.09.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -2,82% | - |
| 11.09.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 2,42% | - |
| 10.09.2025 | 1,11 | 1,11 | 1,06 | 1,06 | -0,88% | - |
| 09.09.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,07% | - |
| 08.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,41% | - |
| 05.09.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,61% | - |
| 04.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,38% | - |
| 03.09.2025 | 1,11 | 1,11 | 1,06 | 1,07 | -0,79% | - |
| 02.09.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -2,87% | - |
| 01.09.2025 | 1,06 | 1,11 | 1,06 | 1,11 | 4,06% | - |
| 28.08.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -0,21% | - |
| 27.08.2025 | 1,12 | 1,12 | 1,07 | 1,07 | -1,21% | - |
| 26.08.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -0,97% | - |