1,265€
4,55%
Echtzeit-Aktienkurs Trap Oil Group PLC
Bid:
Ask:
Aktienkurse zur Trap Oil Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | - |
| 14.01.2026 | 1,14 | 1,20 | 1,14 | 1,20 | 5,26% | - |
| 13.01.2026 | 1,28 | 1,28 | 1,14 | 1,14 | -2,56% | 1.500,00 |
| 12.01.2026 | 1,10 | 1,17 | 1,10 | 1,17 | 6,36% | - |
| 09.01.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 2,80% | - |
| 08.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 07.01.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -2,73% | - |
| 06.01.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -0,90% | - |
| 05.01.2026 | 1,05 | 1,11 | 1,05 | 1,11 | 5,71% | - |
| 02.01.2026 | 0,95 | 1,05 | 0,95 | 1,05 | 28,05% | - |
| 30.12.2025 | 0,81 | 0,82 | 0,81 | 0,82 | 1,23% | - |
| 29.12.2025 | 0,79 | 0,81 | 0,79 | 0,81 | 4,52% | - |
| 23.12.2025 | 0,78 | 0,78 | 0,78 | 0,78 | 0,00% | - |
| 22.12.2025 | 0,82 | 0,82 | 0,78 | 0,78 | -4,91% | - |
| 19.12.2025 | 0,79 | 0,82 | 0,79 | 0,82 | 3,82% | - |
| 18.12.2025 | 0,89 | 0,89 | 0,79 | 0,79 | -11,80% | - |
| 17.12.2025 | 0,90 | 1,01 | 0,89 | 0,89 | -0,56% | 20,00 |
| 16.12.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -0,56% | - |
| 15.12.2025 | 0,93 | 0,93 | 0,90 | 0,90 | -3,23% | - |
| 12.12.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 0,54% | - |
| 11.12.2025 | 0,94 | 0,94 | 0,93 | 0,93 | -1,07% | - |
| 10.12.2025 | 0,95 | 0,95 | 0,94 | 0,94 | -1,58% | - |
| 09.12.2025 | 0,98 | 0,98 | 0,95 | 0,95 | -3,06% | - |
| 08.12.2025 | 0,92 | 0,98 | 0,92 | 0,98 | 5,95% | - |
| 05.12.2025 | 0,96 | 0,96 | 0,93 | 0,93 | -4,64% | - |
| 04.12.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 0,00% | - |
| 03.12.2025 | 1,06 | 1,06 | 0,97 | 0,97 | -7,62% | - |
| 02.12.2025 | 1,15 | 1,15 | 1,05 | 1,05 | -8,70% | - |
| 01.12.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 28.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 27.11.2025 | 1,25 | 1,25 | 1,16 | 1,16 | -26,11% | - |
| 26.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 25.11.2025 | 1,61 | 1,61 | 1,57 | 1,57 | -2,48% | - |
| 24.11.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 2,55% | - |
| 21.11.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 2,61% | - |
| 20.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 19.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 18.11.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -1,29% | - |
| 17.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 14.11.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | - |
| 13.11.2025 | 1,63 | 1,63 | 1,56 | 1,56 | -4,29% | - |
| 12.11.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -1,21% | - |
| 11.11.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 3,12% | - |
| 10.11.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,62% | - |
| 07.11.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -1,83% | - |
| 06.11.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -1,20% | - |
| 05.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | - |
| 04.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 03.11.2025 | 1,63 | 1,72 | 1,63 | 1,72 | 5,52% | - |
| 31.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 30.10.2025 | 1,56 | 1,63 | 1,56 | 1,63 | 4,49% | - |
| 29.10.2025 | 1,62 | 1,62 | 1,56 | 1,56 | -4,29% | - |
| 28.10.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -1,21% | - |
| 27.10.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -1,79% | - |
| 24.10.2025 | 1,60 | 1,68 | 1,60 | 1,68 | 5,66% | - |
| 23.10.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 1,27% | - |
| 22.10.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,29% | - |
| 21.10.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 20.10.2025 | 1,46 | 1,54 | 1,46 | 1,54 | 5,48% | - |
| 17.10.2025 | 1,52 | 1,52 | 1,46 | 1,46 | -3,95% | - |
| 16.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 15.10.2025 | 1,45 | 1,52 | 1,45 | 1,52 | 4,83% | - |
| 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% | - |