1,590€
9,66%
Echtzeit-Aktienkurs Trap Oil Group PLC
Bid:
Ask:
Aktienkurse zur Trap Oil Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -2,03% | - |
| 13.10.2025 | 1,36 | 1,48 | 1,36 | 1,48 | 8,82% | - |
| 10.10.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -3,55% | - |
| 09.10.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -0,70% | - |
| 08.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 07.10.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -2,07% | - |
| 06.10.2025 | 1,54 | 1,54 | 1,45 | 1,45 | -5,84% | - |
| 03.10.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -1,28% | - |
| 02.10.2025 | 1,62 | 1,62 | 1,56 | 1,56 | -3,70% | - |
| 01.10.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 0,62% | - |
| 30.09.2025 | 1,72 | 1,72 | 1,61 | 1,61 | -6,40% | - |
| 29.09.2025 | 1,80 | 1,80 | 1,72 | 1,72 | -3,91% | - |
| 26.09.2025 | 1,66 | 1,79 | 1,66 | 1,79 | 7,83% | - |
| 25.09.2025 | 1,55 | 1,66 | 1,55 | 1,66 | 7,10% | - |
| 24.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 23.09.2025 | 1,59 | 1,59 | 1,55 | 1,55 | 20,16% | - |
| 22.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 19.09.2025 | 1,37 | 1,37 | 1,29 | 1,29 | -5,84% | - |
| 18.09.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -0,72% | - |
| 17.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 16.09.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | - |
| 15.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 12.09.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 4,51% | - |
| 10.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 05.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 04.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 03.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 02.09.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | - |
| 01.09.2025 | 1,29 | 1,35 | 1,29 | 1,35 | 4,65% | - |
| 29.08.2025 | 1,33 | 1,33 | 1,29 | 1,29 | -3,01% | - |
| 28.08.2025 | 1,37 | 1,37 | 1,33 | 1,33 | -2,92% | - |
| 27.08.2025 | 1,24 | 1,37 | 1,24 | 1,37 | 10,48% | - |
| 26.08.2025 | 1,18 | 1,24 | 1,18 | 1,24 | 4,20% | - |
| 25.08.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 22.08.2025 | 1,14 | 1,18 | 1,14 | 1,18 | 3,51% | - |
| 21.08.2025 | 1,07 | 1,14 | 1,07 | 1,14 | 6,54% | - |
| 20.08.2025 | 1,10 | 1,10 | 1,07 | 1,07 | -2,73% | - |
| 19.08.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 2,80% | - |
| 18.08.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,93% | - |
| 15.08.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -1,82% | - |
| 14.08.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -0,90% | - |
| 13.08.2025 | 1,14 | 1,14 | 1,11 | 1,11 | -2,63% | - |
| 12.08.2025 | 1,18 | 1,18 | 1,14 | 1,14 | -3,39% | - |
| 11.08.2025 | 1,23 | 1,23 | 1,18 | 1,18 | -4,07% | - |
| 08.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 07.08.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 2,50% | - |
| 06.08.2025 | 1,29 | 1,29 | 1,20 | 1,20 | -6,98% | - |
| 05.08.2025 | 1,37 | 1,37 | 1,29 | 1,29 | -5,84% | - |
| 04.08.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -2,14% | - |
| 01.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 31.07.2025 | 1,29 | 1,40 | 1,29 | 1,40 | 8,53% | - |
| 30.07.2025 | 1,23 | 1,29 | 1,23 | 1,29 | 4,88% | - |
| 29.07.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 28.07.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | - |
| 25.07.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,82% | - |
| 24.07.2025 | 1,30 | 1,30 | 1,22 | 1,22 | -6,15% | - |
| 23.07.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 1,56% | - |
| 22.07.2025 | 1,17 | 1,28 | 1,17 | 1,28 | 9,40% | - |
| 21.07.2025 | 1,21 | 1,22 | 1,17 | 1,17 | -4,88% | - |
| 18.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 17.07.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -1,59% | - |
| 16.07.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 1,61% | - |
| 15.07.2025 | 1,30 | 1,30 | 1,24 | 1,24 | -4,62% | - |
| 14.07.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 11.07.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 1,57% | - |
| 10.07.2025 | 1,40 | 1,40 | 1,27 | 1,27 | -11,19% | - |
| 09.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 08.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 07.07.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -2,05% | - |
| 04.07.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -0,68% | - |
| 03.07.2025 | 1,41 | 1,47 | 1,41 | 1,47 | 4,26% | - |
| 02.07.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 1,44% | - |
| 01.07.2025 | 1,59 | 1,59 | 1,39 | 1,39 | -19,19% | - |
| 30.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 27.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 26.06.2025 | 1,69 | 1,72 | 1,69 | 1,69 | -0,59% | - |
| 25.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 24.06.2025 | 1,76 | 1,76 | 1,70 | 1,70 | -3,95% | - |
| 23.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 20.06.2025 | 1,88 | 1,88 | 1,77 | 1,77 | -2,21% | - |
| 19.06.2025 | 1,61 | 1,81 | 1,61 | 1,81 | 14,56% | - |
| 18.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 17.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 16.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 13.06.2025 | 1,53 | 1,58 | 1,53 | 1,58 | 3,27% | - |
| 12.06.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -1,29% | - |
| 11.06.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -1,27% | - |
| 10.06.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,29% | - |
| 09.06.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 5,44% | - |
| 06.06.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -1,34% | - |
| 05.06.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -0,67% | - |
| 04.06.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -2,60% | - |
| 03.06.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 3,36% | - |
| 02.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 30.05.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 2,05% | - |
| 29.05.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 2,82% | - |
| 28.05.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 1,43% | - |
| 27.05.2025 | 1,30 | 1,40 | 1,30 | 1,40 | 7,69% | - |
| 26.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 23.05.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 1,56% | - |