£4,028
1,51%
Echtzeit-Aktienkurs Trainline PLC
Bid:
Ask:
Aktienkurse zur Trainline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 3,99 | 4,03 | 3,98 | 4,03 | 1,48% | - |
| 04.11.2024 | 3,89 | 3,98 | 3,89 | 3,97 | 2,27% | 181.649,00 |
| 01.11.2024 | 3,90 | 3,91 | 3,84 | 3,88 | 0,47% | 293.585,00 |
| 31.10.2024 | 3,76 | 3,89 | 3,74 | 3,86 | 3,26% | 156.482,00 |
| 30.10.2024 | 3,69 | 3,74 | 3,67 | 3,74 | 0,65% | 101.512,00 |
| 29.10.2024 | 3,66 | 3,77 | 3,66 | 3,72 | 0,60% | 447.169,00 |
| 28.10.2024 | 3,54 | 3,78 | 3,40 | 3,69 | 9,03% | 320.309,00 |
| 25.10.2024 | 3,35 | 3,40 | 3,35 | 3,39 | -0,29% | 92.834,00 |
| 24.10.2024 | 3,35 | 3,40 | 3,35 | 3,40 | 1,07% | 67.046,00 |
| 23.10.2024 | 3,37 | 3,40 | 3,36 | 3,36 | 0,54% | 96.698,00 |
| 22.10.2024 | 3,27 | 3,35 | 3,26 | 3,34 | 1,03% | 60.605,00 |
| 21.10.2024 | 3,35 | 3,36 | 3,31 | 3,31 | 0,30% | 103.146,00 |
| 18.10.2024 | 3,24 | 3,31 | 3,24 | 3,30 | 1,41% | 94.767,00 |
| 17.10.2024 | 3,30 | 3,33 | 3,24 | 3,25 | -1,12% | 107.009,00 |
| 16.10.2024 | 3,32 | 3,32 | 3,29 | 3,29 | -0,70% | 106.245,00 |
| 15.10.2024 | 3,31 | 3,33 | 3,31 | 3,31 | 0,56% | 91.256,00 |
| 14.10.2024 | 3,27 | 3,30 | 3,26 | 3,30 | 0,12% | 45.204,00 |
| 11.10.2024 | 3,29 | 3,30 | 3,27 | 3,29 | 0,00% | 52.506,00 |
| 10.10.2024 | 3,29 | 3,31 | 3,26 | 3,29 | -0,12% | 69.918,00 |
| 09.10.2024 | 3,27 | 3,34 | 3,27 | 3,30 | 1,79% | 100.543,00 |
| 08.10.2024 | 3,21 | 3,24 | 3,20 | 3,24 | -0,80% | 108.081,00 |
| 07.10.2024 | 3,27 | 3,28 | 3,21 | 3,26 | 0,87% | 68.081,00 |
| 04.10.2024 | 3,24 | 3,26 | 3,22 | 3,24 | -0,03% | 92.193,00 |
| 03.10.2024 | 3,26 | 3,27 | 3,23 | 3,24 | -0,03% | 86.700,00 |
| 02.10.2024 | 3,27 | 3,27 | 3,21 | 3,24 | -0,58% | 75.305,00 |
| 01.10.2024 | 3,30 | 3,33 | 3,24 | 3,26 | -0,49% | 78.162,00 |
| 30.09.2024 | 3,41 | 3,41 | 3,27 | 3,27 | -2,15% | 73.572,00 |
| 27.09.2024 | 3,32 | 3,38 | 3,32 | 3,35 | 1,36% | 259.449,00 |
| 26.09.2024 | 3,31 | 3,35 | 3,28 | 3,30 | 0,92% | 381.465,00 |
| 25.09.2024 | 3,32 | 3,36 | 3,27 | 3,27 | -1,03% | 119.205,00 |
| 24.09.2024 | 3,35 | 3,36 | 3,30 | 3,30 | -0,48% | 182.470,00 |
| 23.09.2024 | 3,37 | 3,40 | 3,32 | 3,32 | -0,72% | 98.797,00 |
| 20.09.2024 | 3,44 | 3,44 | 3,34 | 3,34 | -1,68% | 289.848,00 |
| 19.09.2024 | 3,33 | 3,40 | 3,32 | 3,40 | 3,82% | 158.326,00 |
| 18.09.2024 | 3,30 | 3,33 | 3,28 | 3,28 | -0,79% | 101.091,00 |
| 17.09.2024 | 3,29 | 3,35 | 3,29 | 3,30 | 0,55% | 189.270,00 |
| 16.09.2024 | 3,33 | 3,33 | 3,26 | 3,28 | -0,48% | 134.157,00 |
| 13.09.2024 | 3,28 | 3,34 | 3,28 | 3,30 | 1,54% | 221.217,00 |
| 12.09.2024 | 3,21 | 3,37 | 3,21 | 3,25 | 8,51% | 578.269,00 |
| 11.09.2024 | 3,04 | 3,05 | 2,97 | 3,00 | -0,27% | 327.939,00 |
| 10.09.2024 | 2,99 | 3,06 | 2,99 | 3,00 | 0,30% | 269.314,00 |
| 09.09.2024 | 3,01 | 3,06 | 2,96 | 2,99 | 1,63% | 204.610,00 |
| 06.09.2024 | 2,97 | 3,01 | 2,95 | 2,95 | -1,27% | 149.029,00 |
| 05.09.2024 | 3,07 | 3,07 | 2,97 | 2,98 | -0,13% | 565.674,00 |
| 04.09.2024 | 3,02 | 3,03 | 2,97 | 2,99 | -1,78% | 150.685,00 |
| 03.09.2024 | 3,05 | 3,07 | 3,03 | 3,04 | -0,07% | 276.437,00 |
| 02.09.2024 | 3,01 | 3,06 | 2,95 | 3,04 | 1,33% | 229.249,00 |
| 30.08.2024 | 3,03 | 3,06 | 3,00 | 3,00 | 0,00% | 108.355,00 |
| 29.08.2024 | 3,02 | 3,04 | 2,98 | 3,00 | -0,92% | 186.690,00 |
| 28.08.2024 | 3,07 | 3,08 | 3,03 | 3,03 | -0,79% | 87.541,00 |
| 27.08.2024 | 3,07 | 3,08 | 3,04 | 3,06 | -0,41% | 404.329,00 |
| 26.08.2024 | 3,06 | 3,07 | 3,06 | 3,07 | 0,31% | - |
| 23.08.2024 | 3,06 | 3,07 | 3,02 | 3,06 | -0,16% | 180.997,00 |
| 22.08.2024 | 3,08 | 3,08 | 3,04 | 3,06 | -0,45% | 346.211,00 |
| 21.08.2024 | 3,07 | 3,12 | 3,06 | 3,08 | -0,65% | 109.714,00 |
| 20.08.2024 | 3,21 | 3,23 | 3,09 | 3,10 | -2,33% | 59.174,00 |
| 19.08.2024 | 3,16 | 3,18 | 3,14 | 3,17 | 0,76% | 146.999,00 |
| 16.08.2024 | 3,20 | 3,21 | 3,14 | 3,15 | -0,69% | 303.056,00 |
| 15.08.2024 | 3,13 | 3,19 | 3,11 | 3,17 | 2,32% | 133.274,00 |
| 14.08.2024 | 3,20 | 3,21 | 3,10 | 3,10 | -2,49% | 67.939,00 |
| 13.08.2024 | 3,15 | 3,20 | 3,15 | 3,18 | 1,18% | 61.727,00 |
| 12.08.2024 | 3,17 | 3,19 | 3,12 | 3,14 | -0,32% | 96.979,00 |
| 09.08.2024 | 3,20 | 3,21 | 3,15 | 3,15 | -1,07% | 106.557,00 |
| 08.08.2024 | 3,10 | 3,20 | 3,07 | 3,18 | -0,62% | 42.882,00 |
| 07.08.2024 | 3,08 | 3,20 | 3,08 | 3,20 | 2,69% | 84.337,00 |
| 06.08.2024 | 3,13 | 3,20 | 3,08 | 3,12 | -0,64% | 130.631,00 |
| 05.08.2024 | 3,01 | 3,15 | 2,98 | 3,14 | -0,51% | 71.307,00 |
| 02.08.2024 | 3,25 | 3,28 | 3,14 | 3,16 | -4,19% | 87.613,00 |
| 01.08.2024 | 3,39 | 3,46 | 3,29 | 3,29 | -3,00% | 72.058,00 |
| 31.07.2024 | 3,35 | 3,42 | 3,35 | 3,40 | 2,32% | 151.523,00 |
| 30.07.2024 | 3,33 | 3,36 | 3,30 | 3,32 | 1,31% | 142.122,00 |
| 29.07.2024 | 3,34 | 3,39 | 3,27 | 3,28 | -2,50% | 81.644,00 |
| 26.07.2024 | 3,24 | 3,37 | 3,22 | 3,36 | 4,28% | 88.483,00 |
| 25.07.2024 | 3,23 | 3,26 | 3,20 | 3,22 | -1,95% | 47.581,00 |
| 24.07.2024 | 3,26 | 3,30 | 3,26 | 3,29 | 0,86% | 69.919,00 |
| 23.07.2024 | 3,39 | 3,39 | 3,24 | 3,26 | -1,75% | 82.748,00 |
| 22.07.2024 | 3,30 | 3,40 | 3,30 | 3,32 | -0,24% | 367.241,00 |
| 19.07.2024 | 3,35 | 3,37 | 3,30 | 3,32 | -0,42% | 54.640,00 |
| 18.07.2024 | 3,31 | 3,39 | 3,31 | 3,34 | 0,00% | 128.413,00 |
| 17.07.2024 | 3,35 | 3,36 | 3,32 | 3,34 | -1,53% | 48.247,00 |
| 16.07.2024 | 3,38 | 3,42 | 3,34 | 3,39 | 0,41% | 109.254,00 |
| 15.07.2024 | 3,38 | 3,42 | 3,36 | 3,38 | -0,18% | 125.026,00 |
| 12.07.2024 | 3,40 | 3,40 | 3,34 | 3,38 | -0,18% | 123.159,00 |
| 11.07.2024 | 3,35 | 3,39 | 3,30 | 3,39 | 1,93% | 103.199,00 |
| 10.07.2024 | 3,24 | 3,32 | 3,24 | 3,32 | 2,72% | 158.031,00 |
| 09.07.2024 | 3,28 | 3,30 | 3,22 | 3,24 | -1,91% | 67.842,00 |
| 08.07.2024 | 3,34 | 3,36 | 3,22 | 3,30 | -1,70% | 142.966,00 |
| 05.07.2024 | 3,40 | 3,49 | 3,35 | 3,36 | 0,18% | 446.049,00 |
| 04.07.2024 | 3,31 | 3,35 | 3,29 | 3,35 | 1,82% | 114.833,00 |
| 03.07.2024 | 3,20 | 3,29 | 3,19 | 3,29 | 3,01% | 144.053,00 |
| 02.07.2024 | 3,19 | 3,21 | 3,12 | 3,19 | -0,99% | 182.016,00 |
| 01.07.2024 | 3,23 | 3,25 | 3,17 | 3,23 | 2,38% | 104.586,00 |
| 28.06.2024 | 3,19 | 3,24 | 3,14 | 3,15 | -3,25% | 123.155,00 |
| 27.06.2024 | 3,21 | 3,27 | 3,20 | 3,26 | 2,29% | 125.962,00 |
| 26.06.2024 | 3,25 | 3,27 | 3,17 | 3,18 | -2,81% | 330.181,00 |
| 25.06.2024 | 3,23 | 3,28 | 3,23 | 3,28 | -0,40% | 194.016,00 |
| 24.06.2024 | 3,25 | 3,30 | 3,25 | 3,29 | 0,52% | 93.270,00 |
| 21.06.2024 | 3,20 | 3,27 | 3,20 | 3,27 | 1,80% | 92.465,00 |
| 20.06.2024 | 3,10 | 3,22 | 3,10 | 3,21 | 3,61% | 131.736,00 |
| 19.06.2024 | 3,10 | 3,13 | 3,05 | 3,10 | 1,11% | 222.225,00 |