£2,764
2,29%
Echtzeit-Aktienkurs Trainline PLC
Bid:
Ask:
Aktienkurse zur Trainline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,70 | 2,78 | 2,68 | 2,75 | 1,78% | 234.248,00 |
| 15.05.2025 | 2,65 | 2,70 | 2,61 | 2,70 | 2,12% | 234.558,00 |
| 14.05.2025 | 2,59 | 2,69 | 2,54 | 2,65 | 4,30% | 299.061,00 |
| 13.05.2025 | 2,56 | 2,61 | 2,53 | 2,54 | -1,05% | 160.605,00 |
| 12.05.2025 | 2,52 | 2,62 | 2,52 | 2,56 | -1,00% | 337.581,00 |
| 09.05.2025 | 2,52 | 2,61 | 2,48 | 2,59 | 2,13% | 380.515,00 |
| 08.05.2025 | 2,64 | 2,72 | 2,53 | 2,54 | -4,80% | 420.120,00 |
| 07.05.2025 | 2,74 | 2,75 | 2,52 | 2,66 | -5,67% | 501.036,00 |
| 06.05.2025 | 3,02 | 3,02 | 2,82 | 2,82 | -5,51% | 308.723,00 |
| 05.05.2025 | 2,99 | 3,00 | 2,98 | 2,99 | -0,18% | - |
| 02.05.2025 | 3,11 | 3,11 | 2,95 | 2,99 | -0,80% | 218.391,00 |
| 01.05.2025 | 2,92 | 3,02 | 2,92 | 3,02 | 3,50% | 68.017,00 |
| 30.04.2025 | 2,90 | 2,92 | 2,87 | 2,92 | 0,83% | 210.043,00 |
| 29.04.2025 | 2,88 | 2,93 | 2,87 | 2,89 | 1,26% | 198.246,00 |
| 28.04.2025 | 2,90 | 2,93 | 2,85 | 2,86 | -0,70% | 152.562,00 |
| 25.04.2025 | 2,93 | 2,93 | 2,85 | 2,88 | -0,62% | 285.618,00 |
| 24.04.2025 | 2,87 | 2,90 | 2,85 | 2,89 | 1,12% | 293.966,00 |
| 23.04.2025 | 2,89 | 2,92 | 2,85 | 2,86 | 0,92% | 350.913,00 |
| 22.04.2025 | 2,86 | 2,87 | 2,83 | 2,84 | -1,60% | 123.589,00 |
| 17.04.2025 | 2,86 | 2,89 | 2,84 | 2,88 | 0,28% | 353.693,00 |
| 16.04.2025 | 2,88 | 2,91 | 2,84 | 2,87 | -1,30% | 404.705,00 |
| 15.04.2025 | 2,85 | 2,92 | 2,84 | 2,91 | 2,82% | 175.306,00 |
| 14.04.2025 | 2,81 | 2,85 | 2,80 | 2,83 | 2,76% | 211.297,00 |
| 11.04.2025 | 2,76 | 2,80 | 2,72 | 2,76 | -0,65% | 101.526,00 |
| 10.04.2025 | 2,76 | 2,82 | 2,75 | 2,77 | 4,68% | 142.950,00 |
| 09.04.2025 | 2,67 | 2,70 | 2,62 | 2,65 | -2,29% | 302.446,00 |
| 08.04.2025 | 2,57 | 2,74 | 2,57 | 2,71 | 5,12% | 123.792,00 |
| 07.04.2025 | 2,53 | 2,69 | 2,48 | 2,58 | -1,30% | 280.801,00 |
| 04.04.2025 | 2,77 | 2,80 | 2,57 | 2,61 | -5,63% | 585.009,00 |
| 03.04.2025 | 2,76 | 2,77 | 2,73 | 2,77 | -1,49% | 147.797,00 |
| 02.04.2025 | 2,74 | 2,81 | 2,73 | 2,81 | 2,78% | 388.437,00 |
| 01.04.2025 | 2,69 | 2,77 | 2,69 | 2,74 | 0,07% | 321.258,00 |
| 31.03.2025 | 2,74 | 2,76 | 2,73 | 2,73 | -1,05% | 592.539,00 |
| 28.03.2025 | 2,84 | 2,87 | 2,76 | 2,76 | -2,98% | 240.653,00 |
| 27.03.2025 | 2,81 | 2,86 | 2,81 | 2,85 | 0,78% | 230.170,00 |
| 26.03.2025 | 2,85 | 2,86 | 2,80 | 2,83 | -0,28% | 427.741,00 |
| 25.03.2025 | 2,89 | 2,90 | 2,83 | 2,83 | -1,36% | 275.345,00 |
| 24.03.2025 | 2,82 | 2,88 | 2,80 | 2,87 | 2,68% | 204.095,00 |
| 21.03.2025 | 2,83 | 2,84 | 2,78 | 2,80 | -1,27% | 385.172,00 |
| 20.03.2025 | 2,75 | 2,85 | 2,75 | 2,83 | 3,51% | 539.423,00 |
| 19.03.2025 | 2,78 | 2,78 | 2,72 | 2,74 | -1,30% | 622.110,00 |
| 18.03.2025 | 2,77 | 2,84 | 2,71 | 2,77 | -0,61% | 842.022,00 |
| 17.03.2025 | 2,68 | 2,80 | 2,64 | 2,79 | 6,53% | 529.254,00 |
| 14.03.2025 | 2,71 | 2,73 | 2,62 | 2,62 | -4,66% | 463.408,00 |
| 13.03.2025 | 3,06 | 3,06 | 2,63 | 2,75 | -12,82% | 713.195,00 |
| 12.03.2025 | 3,06 | 3,16 | 3,06 | 3,15 | 4,51% | 271.760,00 |
| 11.03.2025 | 3,00 | 3,04 | 2,99 | 3,02 | 0,27% | 191.743,00 |
| 10.03.2025 | 3,02 | 3,08 | 2,99 | 3,01 | -1,31% | 167.172,00 |
| 07.03.2025 | 3,01 | 3,05 | 3,00 | 3,05 | -0,20% | 215.337,00 |
| 06.03.2025 | 3,14 | 3,14 | 3,00 | 3,05 | -1,36% | 186.760,00 |
| 05.03.2025 | 3,04 | 3,10 | 3,04 | 3,10 | 2,25% | 151.649,00 |
| 04.03.2025 | 3,00 | 3,13 | 2,99 | 3,03 | -1,62% | 210.767,00 |
| 03.03.2025 | 3,08 | 3,10 | 3,04 | 3,08 | -0,06% | 132.206,00 |
| 28.02.2025 | 3,14 | 3,14 | 3,07 | 3,08 | -2,96% | 145.974,00 |
| 27.02.2025 | 3,09 | 3,18 | 3,09 | 3,17 | 1,99% | 244.281,00 |
| 26.02.2025 | 3,14 | 3,15 | 3,08 | 3,11 | -0,06% | 167.543,00 |
| 25.02.2025 | 3,15 | 3,17 | 3,11 | 3,11 | -0,61% | 202.779,00 |
| 24.02.2025 | 3,22 | 3,23 | 3,12 | 3,13 | -0,48% | 363.593,00 |
| 21.02.2025 | 3,21 | 3,25 | 3,15 | 3,15 | -1,07% | 221.508,00 |
| 20.02.2025 | 3,20 | 3,23 | 3,18 | 3,18 | 0,25% | 358.953,00 |
| 19.02.2025 | 3,43 | 3,44 | 3,14 | 3,17 | -8,69% | 636.059,00 |
| 18.02.2025 | 3,58 | 3,58 | 3,47 | 3,48 | -2,85% | 152.186,00 |
| 17.02.2025 | 3,58 | 3,59 | 3,56 | 3,58 | 0,39% | 48.712,00 |
| 14.02.2025 | 3,66 | 3,66 | 3,54 | 3,56 | -1,82% | 88.022,00 |
| 13.02.2025 | 3,59 | 3,65 | 3,58 | 3,63 | 1,34% | 396.548,00 |
| 12.02.2025 | 3,56 | 3,61 | 3,56 | 3,58 | 0,11% | 184.735,00 |
| 11.02.2025 | 3,54 | 3,59 | 3,51 | 3,58 | 1,53% | 213.954,00 |
| 10.02.2025 | 3,51 | 3,54 | 3,50 | 3,52 | 1,03% | 113.347,00 |
| 07.02.2025 | 3,54 | 3,55 | 3,48 | 3,49 | -1,91% | 132.853,00 |
| 06.02.2025 | 3,61 | 3,63 | 3,55 | 3,56 | -0,50% | 264.391,00 |
| 05.02.2025 | 3,58 | 3,58 | 3,54 | 3,57 | -0,17% | 120.901,00 |
| 04.02.2025 | 3,55 | 3,62 | 3,55 | 3,58 | -0,56% | 107.891,00 |
| 03.02.2025 | 3,57 | 3,62 | 3,52 | 3,60 | -0,28% | 265.822,00 |
| 31.01.2025 | 3,67 | 3,67 | 3,61 | 3,61 | -1,15% | 203.207,00 |
| 30.01.2025 | 3,64 | 3,68 | 3,62 | 3,65 | 0,50% | 171.177,00 |
| 29.01.2025 | 3,73 | 3,74 | 3,63 | 3,63 | -1,70% | 123.945,00 |
| 28.01.2025 | 3,65 | 3,71 | 3,65 | 3,70 | 1,85% | 80.046,00 |
| 27.01.2025 | 3,60 | 3,70 | 3,60 | 3,63 | -2,05% | 79.794,00 |
| 24.01.2025 | 3,68 | 3,75 | 3,67 | 3,71 | 2,49% | 240.176,00 |
| 23.01.2025 | 3,58 | 3,64 | 3,55 | 3,62 | 0,61% | 256.135,00 |
| 22.01.2025 | 3,80 | 3,80 | 3,58 | 3,59 | -8,03% | 447.375,00 |
| 21.01.2025 | 3,87 | 3,98 | 3,87 | 3,91 | 3,69% | 372.508,00 |
| 20.01.2025 | 4,04 | 4,04 | 3,77 | 3,77 | -7,44% | 255.650,00 |
| 17.01.2025 | 4,10 | 4,13 | 4,05 | 4,07 | -0,59% | 164.182,00 |
| 16.01.2025 | 4,15 | 4,16 | 4,08 | 4,10 | -0,97% | 86.170,00 |
| 15.01.2025 | 4,02 | 4,14 | 3,99 | 4,14 | 5,03% | 149.249,00 |
| 14.01.2025 | 3,93 | 4,01 | 3,93 | 3,94 | -0,10% | 221.025,00 |
| 13.01.2025 | 4,02 | 4,03 | 3,94 | 3,94 | -1,18% | 109.345,00 |
| 10.01.2025 | 4,05 | 4,05 | 3,99 | 3,99 | -1,75% | 102.799,00 |
| 09.01.2025 | 3,92 | 4,07 | 3,92 | 4,06 | 2,53% | 164.204,00 |
| 08.01.2025 | 4,06 | 4,07 | 3,95 | 3,96 | -1,88% | 121.632,00 |
| 07.01.2025 | 4,12 | 4,13 | 4,02 | 4,04 | -1,90% | 150.368,00 |
| 06.01.2025 | 4,20 | 4,20 | 4,10 | 4,11 | -1,11% | 114.641,00 |
| 03.01.2025 | 4,14 | 4,20 | 4,11 | 4,16 | 0,43% | 122.168,00 |
| 02.01.2025 | 4,29 | 4,32 | 4,13 | 4,14 | -4,05% | 77.877,00 |
| 31.12.2024 | 4,29 | 4,33 | 4,28 | 4,32 | 0,68% | 19.176,00 |
| 30.12.2024 | 4,25 | 4,29 | 4,24 | 4,29 | 0,70% | 58.180,00 |
| 27.12.2024 | 4,32 | 4,35 | 4,23 | 4,26 | -1,98% | 24.462,00 |
| 24.12.2024 | 4,34 | 4,38 | 4,34 | 4,34 | 0,56% | 14.177,00 |
| 23.12.2024 | 4,27 | 4,33 | 4,27 | 4,32 | 0,28% | 99.398,00 |