4,243€
3,73%
Echtzeit-Aktienkurs Thrace Plastics Holding and Commercial S.A.
Bid:
Ask:
Aktienkurse zur Thrace Plastics Holding and Commercial S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 4,18 | 4,28 | 4,02 | 4,24 | 3,67% | - |
| 22.08.2025 | 4,09 | 4,09 | 4,09 | 4,09 | 3,68% | - |
| 21.08.2025 | 3,95 | 3,95 | 3,95 | 3,95 | 0,77% | - |
| 20.08.2025 | 3,92 | 3,92 | 3,92 | 3,92 | -0,25% | - |
| 19.08.2025 | 3,93 | 3,93 | 3,93 | 3,93 | 0,00% | - |
| 18.08.2025 | 3,93 | 3,93 | 3,93 | 3,93 | 0,00% | - |
| 15.08.2025 | 3,93 | 3,93 | 3,93 | 3,93 | 0,26% | 800,00 |
| 14.08.2025 | 3,92 | 3,92 | 3,92 | 3,92 | 0,26% | - |
| 13.08.2025 | 3,91 | 3,91 | 3,91 | 3,91 | 0,39% | - |
| 12.08.2025 | 3,89 | 3,89 | 3,89 | 3,89 | -0,26% | - |
| 11.08.2025 | 3,90 | 3,90 | 3,90 | 3,90 | -0,64% | - |
| 08.08.2025 | 3,93 | 3,93 | 3,93 | 3,93 | 1,55% | - |
| 07.08.2025 | 3,87 | 3,87 | 3,87 | 3,87 | 0,65% | - |
| 06.08.2025 | 3,84 | 3,84 | 3,84 | 3,84 | 2,54% | - |
| 05.08.2025 | 3,75 | 3,75 | 3,75 | 3,75 | 0,94% | - |
| 04.08.2025 | 3,71 | 3,71 | 3,71 | 3,71 | -1,72% | - |
| 01.08.2025 | 3,78 | 3,78 | 3,78 | 3,78 | 0,80% | - |
| 31.07.2025 | 3,75 | 3,75 | 3,75 | 3,75 | -1,32% | - |
| 30.07.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 2,29% | - |
| 29.07.2025 | 3,71 | 3,71 | 3,71 | 3,71 | -1,20% | - |
| 28.07.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -1,31% | - |
| 25.07.2025 | 3,81 | 3,81 | 3,81 | 3,81 | 0,13% | - |
| 24.07.2025 | 3,80 | 3,80 | 3,80 | 3,80 | -0,26% | - |
| 23.07.2025 | 3,81 | 3,81 | 3,81 | 3,81 | -0,52% | - |
| 22.07.2025 | 3,83 | 3,83 | 3,83 | 3,83 | 3,51% | - |
| 21.07.2025 | 3,64 | 3,70 | 3,64 | 3,70 | 0,00% | 700,00 |
| 18.07.2025 | 3,65 | 3,70 | 3,65 | 3,70 | 1,51% | 300,00 |
| 17.07.2025 | 3,65 | 3,65 | 3,65 | 3,65 | -0,95% | - |
| 16.07.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 2,65% | - |
| 15.07.2025 | 3,59 | 3,59 | 3,59 | 3,59 | -0,69% | - |
| 14.07.2025 | 3,61 | 3,61 | 3,61 | 3,61 | -0,55% | - |
| 11.07.2025 | 3,63 | 3,63 | 3,63 | 3,63 | 0,28% | - |
| 10.07.2025 | 3,62 | 3,62 | 3,62 | 3,62 | -0,41% | - |
| 09.07.2025 | 3,64 | 3,64 | 3,64 | 3,64 | -0,41% | - |
| 08.07.2025 | 3,65 | 3,65 | 3,65 | 3,65 | -0,27% | - |
| 07.07.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 1,39% | - |
| 04.07.2025 | 3,61 | 3,61 | 3,61 | 3,61 | 0,42% | - |
| 03.07.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 0,00% | - |
| 02.07.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -0,28% | - |
| 01.07.2025 | 3,61 | 3,61 | 3,61 | 3,61 | -0,28% | - |
| 30.06.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 0,14% | - |
| 27.06.2025 | 3,61 | 3,61 | 3,61 | 3,61 | 1,40% | - |
| 26.06.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 0,00% | - |
| 25.06.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 2,59% | - |
| 24.06.2025 | 3,47 | 3,47 | 3,47 | 3,47 | -1,70% | - |
| 23.06.2025 | 3,53 | 3,53 | 3,53 | 3,53 | -0,28% | - |
| 20.06.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -1,80% | - |
| 19.06.2025 | 3,61 | 3,61 | 3,61 | 3,61 | -3,09% | - |
| 18.06.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 0,27% | - |
| 17.06.2025 | 3,71 | 3,71 | 3,71 | 3,71 | -1,07% | - |
| 16.06.2025 | 3,75 | 3,75 | 3,75 | 3,75 | -0,92% | - |
| 13.06.2025 | 3,79 | 3,79 | 3,79 | 3,79 | 1,88% | - |
| 12.06.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 0,13% | - |
| 11.06.2025 | 3,71 | 3,71 | 3,71 | 3,71 | 2,20% | - |
| 10.06.2025 | 3,63 | 3,63 | 3,63 | 3,63 | -4,35% | - |
| 09.06.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 1,47% | - |
| 06.06.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 0,40% | - |
| 05.06.2025 | 3,73 | 3,73 | 3,73 | 3,73 | 0,13% | - |
| 04.06.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -0,27% | - |
| 03.06.2025 | 3,73 | 3,73 | 3,73 | 3,73 | 0,00% | - |
| 02.06.2025 | 3,73 | 3,73 | 3,73 | 3,73 | 0,00% | - |
| 30.05.2025 | 3,73 | 3,73 | 3,73 | 3,73 | -6,63% | - |
| 29.05.2025 | 3,70 | 4,00 | 3,70 | 4,00 | 7,25% | 150,00 |
| 28.05.2025 | 3,73 | 3,73 | 3,73 | 3,73 | 0,27% | - |
| 27.05.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 2,34% | - |
| 26.05.2025 | 3,63 | 3,63 | 3,63 | 3,63 | -1,63% | - |
| 23.05.2025 | 3,69 | 3,69 | 3,69 | 3,69 | -0,81% | - |
| 22.05.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 0,54% | - |
| 21.05.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 0,82% | - |
| 20.05.2025 | 3,67 | 3,67 | 3,67 | 3,67 | -0,94% | - |
| 19.05.2025 | 3,71 | 3,71 | 3,71 | 3,71 | 0,14% | - |
| 16.05.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -0,13% | - |
| 15.05.2025 | 3,71 | 3,71 | 3,71 | 3,71 | 0,27% | - |
| 14.05.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 0,00% | - |
| 13.05.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 0,54% | - |
| 12.05.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 0,27% | - |
| 09.05.2025 | 3,67 | 3,67 | 3,67 | 3,67 | 0,55% | - |
| 08.05.2025 | 3,65 | 3,65 | 3,65 | 3,65 | 1,39% | - |
| 07.05.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 0,14% | - |
| 06.05.2025 | 3,59 | 3,59 | 3,59 | 3,59 | -1,10% | - |
| 05.05.2025 | 3,63 | 3,63 | 3,63 | 3,63 | 0,83% | - |
| 02.05.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -1,50% | - |
| 30.04.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 0,14% | - |
| 29.04.2025 | 3,65 | 3,65 | 3,65 | 3,65 | -3,69% | - |
| 28.04.2025 | 3,79 | 3,79 | 3,79 | 3,79 | 0,26% | - |
| 25.04.2025 | 3,78 | 3,78 | 3,78 | 3,78 | 0,53% | - |
| 24.04.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 2,17% | - |
| 23.04.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 0,00% | - |
| 22.04.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -1,08% | - |
| 17.04.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -0,40% | - |
| 16.04.2025 | 3,74 | 3,74 | 3,74 | 3,74 | -7,09% | - |
| 15.04.2025 | 3,69 | 4,02 | 3,69 | 4,02 | 9,69% | 100,00 |
| 14.04.2025 | 3,67 | 3,67 | 3,67 | 3,67 | 0,96% | - |
| 11.04.2025 | 3,63 | 3,63 | 3,63 | 3,63 | 4,31% | - |
| 10.04.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -4,79% | - |
| 09.04.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 4,43% | - |
| 08.04.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | - |
| 07.04.2025 | 3,62 | 3,62 | 3,50 | 3,50 | -7,04% | 200,00 |
| 04.04.2025 | 3,77 | 3,77 | 3,77 | 3,77 | -1,57% | - |
| 03.04.2025 | 3,83 | 3,83 | 3,83 | 3,83 | -1,16% | - |