£2,011
-1,26%
Echtzeit-Aktienkurs Trainline PLC
Bid:
Ask:
Aktienkurse zur Trainline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 2,06 | 2,06 | 1,99 | 2,00 | -2,05% | - |
| 27.08.2026 | 2,02 | 2,04 | 1,98 | 2,04 | 2,26% | 386.564,00 |
| 26.08.2026 | 1,97 | 2,00 | 1,95 | 1,99 | 0,48% | 314.183,00 |
| 25.08.2026 | 1,96 | 1,99 | 1,94 | 1,98 | 2,56% | 464.503,00 |
| 24.08.2026 | 1,98 | 2,03 | 1,93 | 1,93 | -1,43% | 504.366,00 |
| 21.08.2026 | 1,91 | 1,97 | 1,88 | 1,96 | 4,14% | 993.446,00 |
| 20.08.2026 | 2,03 | 2,03 | 1,81 | 1,88 | -9,95% | 1.636.537,00 |
| 19.08.2026 | 2,19 | 2,23 | 2,01 | 2,09 | -13,45% | 938.017,00 |
| 18.08.2026 | 2,44 | 2,45 | 2,39 | 2,42 | -1,06% | 263.638,00 |
| 17.08.2026 | 2,52 | 2,52 | 2,42 | 2,44 | -3,63% | 157.619,00 |
| 14.08.2026 | 2,54 | 2,60 | 2,53 | 2,53 | 1,20% | 241.782,00 |
| 13.08.2026 | 2,51 | 2,53 | 2,48 | 2,50 | 0,72% | 312.576,00 |
| 12.08.2026 | 2,50 | 2,52 | 2,47 | 2,49 | -1,35% | 189.502,00 |
| 11.08.2026 | 2,47 | 2,52 | 2,47 | 2,52 | 0,72% | 257.634,00 |
| 10.08.2026 | 2,53 | 2,54 | 2,49 | 2,50 | -1,88% | 68.116,00 |
| 07.08.2026 | 2,46 | 2,57 | 2,44 | 2,55 | 4,17% | 187.854,00 |
| 06.08.2026 | 2,51 | 2,51 | 2,42 | 2,45 | -1,53% | 239.737,00 |
| 05.08.2026 | 2,48 | 2,51 | 2,48 | 2,49 | 0,32% | 200.517,00 |
| 04.08.2026 | 2,45 | 2,48 | 2,45 | 2,48 | 0,20% | 99.792,00 |
| 03.08.2026 | 2,39 | 2,50 | 2,39 | 2,47 | 4,26% | 335.724,00 |
| 31.07.2026 | 2,40 | 2,43 | 2,37 | 2,37 | -2,39% | 141.837,00 |
| 30.07.2026 | 2,37 | 2,46 | 2,36 | 2,43 | 1,76% | 311.969,00 |
| 29.07.2026 | 2,42 | 2,45 | 2,37 | 2,39 | -0,83% | 266.081,00 |
| 28.07.2026 | 2,36 | 2,44 | 2,35 | 2,41 | 3,08% | 600.989,00 |
| 27.07.2026 | 2,25 | 2,34 | 2,25 | 2,34 | 5,89% | 398.978,00 |
| 24.07.2026 | 2,16 | 2,22 | 2,16 | 2,21 | 3,67% | 301.889,00 |
| 23.07.2026 | 2,16 | 2,18 | 2,13 | 2,13 | -2,30% | 404.980,00 |
| 22.07.2026 | 2,19 | 2,24 | 2,16 | 2,18 | -2,85% | 293.827,00 |
| 21.07.2026 | 2,21 | 2,25 | 2,18 | 2,24 | 0,00% | 216.942,00 |
| 20.07.2026 | 2,23 | 2,27 | 2,23 | 2,24 | 0,18% | 413.915,00 |
| 17.07.2026 | 2,24 | 2,27 | 2,23 | 2,24 | -1,06% | 343.695,00 |
| 16.07.2026 | 2,21 | 2,26 | 2,20 | 2,26 | 1,53% | 501.597,00 |
| 15.07.2026 | 2,22 | 2,23 | 2,18 | 2,23 | -0,09% | 242.415,00 |
| 14.07.2026 | 2,22 | 2,27 | 2,21 | 2,23 | -2,36% | 520.452,00 |
| 13.07.2026 | 2,25 | 2,31 | 2,24 | 2,28 | 2,06% | 249.105,00 |
| 10.07.2026 | 2,18 | 2,24 | 2,18 | 2,24 | 1,18% | 237.285,00 |
| 09.07.2026 | 2,19 | 2,22 | 2,17 | 2,21 | 1,33% | 292.544,00 |
| 08.07.2026 | 2,19 | 2,22 | 2,16 | 2,18 | -0,86% | 167.652,00 |
| 07.07.2026 | 2,20 | 2,23 | 2,19 | 2,20 | 0,64% | 161.501,00 |
| 06.07.2026 | 2,20 | 2,22 | 2,15 | 2,19 | -0,18% | 168.524,00 |
| 03.07.2026 | 2,19 | 2,23 | 2,18 | 2,19 | -0,36% | 172.592,00 |
| 02.07.2026 | 2,10 | 2,22 | 2,10 | 2,20 | 2,52% | 304.014,00 |
| 01.07.2026 | 2,04 | 2,15 | 2,03 | 2,15 | 4,68% | 550.060,00 |
| 30.06.2026 | 2,10 | 2,10 | 2,02 | 2,05 | -3,39% | 354.629,00 |
| 29.06.2026 | 2,13 | 2,15 | 2,10 | 2,12 | -0,28% | 328.638,00 |
| 26.06.2026 | 2,14 | 2,14 | 2,05 | 2,13 | -1,16% | 287.663,00 |
| 25.06.2026 | 2,19 | 2,19 | 2,14 | 2,15 | 1,37% | 344.233,00 |
| 24.06.2026 | 2,12 | 2,14 | 2,01 | 2,12 | -1,30% | 564.536,00 |
| 23.06.2026 | 2,15 | 2,18 | 2,12 | 2,15 | 0,47% | 264.430,00 |
| 22.06.2026 | 2,20 | 2,20 | 2,13 | 2,14 | -1,47% | 311.110,00 |
| 19.06.2026 | 2,21 | 2,21 | 2,10 | 2,17 | 0,05% | 421.232,00 |
| 18.06.2026 | 2,21 | 2,22 | 2,16 | 2,17 | -0,73% | 325.649,00 |
| 17.06.2026 | 2,21 | 2,23 | 2,17 | 2,19 | -1,13% | 429.155,00 |
| 16.06.2026 | 2,16 | 2,22 | 2,16 | 2,21 | 1,28% | 408.132,00 |
| 15.06.2026 | 2,19 | 2,22 | 2,18 | 2,19 | 0,46% | 338.698,00 |
| 12.06.2026 | 2,18 | 2,19 | 2,15 | 2,18 | 1,12% | 356.886,00 |
| 11.06.2026 | 2,16 | 2,19 | 2,12 | 2,15 | -1,91% | 324.254,00 |
| 10.06.2026 | 2,21 | 2,24 | 2,18 | 2,19 | -1,44% | 358.954,00 |
| 09.06.2026 | 2,25 | 2,28 | 2,23 | 2,23 | -1,59% | 258.587,00 |
| 08.06.2026 | 2,26 | 2,29 | 2,25 | 2,26 | -0,96% | 287.720,00 |
| 05.06.2026 | 2,30 | 2,36 | 2,27 | 2,28 | -0,17% | 462.895,00 |
| 04.06.2026 | 2,23 | 2,30 | 2,23 | 2,29 | 2,88% | 306.736,00 |
| 03.06.2026 | 2,28 | 2,31 | 2,19 | 2,22 | -1,77% | 355.507,00 |
| 02.06.2026 | 2,29 | 2,32 | 2,25 | 2,26 | -0,57% | 365.168,00 |
| 01.06.2026 | 2,25 | 2,28 | 2,18 | 2,28 | 3,31% | 547.839,00 |
| 29.05.2026 | 2,21 | 2,26 | 2,18 | 2,20 | 1,10% | 450.252,00 |
| 28.05.2026 | 2,18 | 2,21 | 2,17 | 2,18 | -0,37% | 382.393,00 |
| 27.05.2026 | 2,25 | 2,25 | 2,17 | 2,19 | -1,97% | 379.106,00 |
| 26.05.2026 | 2,20 | 2,23 | 2,18 | 2,23 | 1,32% | 273.164,00 |
| 25.05.2026 | 2,20 | 2,22 | 2,20 | 2,20 | 0,50% | - |
| 22.05.2026 | 2,20 | 2,22 | 2,18 | 2,19 | 0,37% | 507.360,00 |
| 21.05.2026 | 2,12 | 2,20 | 2,11 | 2,18 | 2,25% | 514.161,00 |
| 20.05.2026 | 2,09 | 2,15 | 2,07 | 2,14 | 0,09% | 425.846,00 |
| 19.05.2026 | 2,14 | 2,19 | 2,12 | 2,13 | -0,47% | 286.828,00 |
| 18.05.2026 | 2,12 | 2,16 | 2,10 | 2,14 | 2,19% | 348.088,00 |
| 15.05.2026 | 2,09 | 2,14 | 2,09 | 2,10 | -0,10% | 599.835,00 |
| 14.05.2026 | 2,10 | 2,12 | 2,07 | 2,10 | 3,04% | 607.218,00 |
| 13.05.2026 | 2,09 | 2,09 | 2,01 | 2,04 | -0,68% | 447.178,00 |
| 12.05.2026 | 2,14 | 2,14 | 1,99 | 2,05 | -5,70% | 625.980,00 |
| 11.05.2026 | 2,25 | 2,25 | 2,17 | 2,18 | -1,98% | 460.542,00 |
| 08.05.2026 | 2,35 | 2,37 | 2,21 | 2,22 | -7,15% | 394.992,00 |
| 07.05.2026 | 2,38 | 2,43 | 2,28 | 2,39 | -0,04% | 987.303,00 |
| 06.05.2026 | 2,32 | 2,40 | 2,20 | 2,39 | -0,71% | 716.772,00 |
| 05.05.2026 | 2,44 | 2,48 | 2,37 | 2,41 | 0,98% | 457.042,00 |
| 04.05.2026 | 2,40 | 2,40 | 2,36 | 2,39 | -1,78% | - |
| 01.05.2026 | 2,39 | 2,43 | 2,39 | 2,43 | 2,23% | 145.267,00 |
| 30.04.2026 | 2,33 | 2,38 | 2,33 | 2,38 | 1,19% | 399.979,00 |
| 29.04.2026 | 2,39 | 2,40 | 2,32 | 2,35 | -1,26% | 288.363,00 |
| 28.04.2026 | 2,41 | 2,42 | 2,37 | 2,38 | -1,49% | 450.219,00 |
| 27.04.2026 | 2,43 | 2,45 | 2,41 | 2,41 | -0,33% | 189.455,00 |
| 24.04.2026 | 2,45 | 2,47 | 2,42 | 2,42 | -1,46% | 407.021,00 |
| 23.04.2026 | 2,49 | 2,49 | 2,44 | 2,46 | -1,84% | 494.656,00 |
| 22.04.2026 | 2,51 | 2,55 | 2,46 | 2,50 | 0,64% | 703.576,00 |
| 21.04.2026 | 2,45 | 2,50 | 2,45 | 2,49 | 1,72% | 608.751,00 |
| 20.04.2026 | 2,44 | 2,47 | 2,44 | 2,45 | -0,73% | 467.901,00 |
| 17.04.2026 | 2,45 | 2,47 | 2,43 | 2,46 | 0,98% | 409.995,00 |
| 16.04.2026 | 2,43 | 2,46 | 2,37 | 2,44 | 2,48% | 584.996,00 |
| 15.04.2026 | 2,36 | 2,39 | 2,36 | 2,38 | 1,10% | 596.468,00 |
| 14.04.2026 | 2,39 | 2,40 | 2,33 | 2,36 | -1,05% | 414.880,00 |
| 13.04.2026 | 2,36 | 2,38 | 2,33 | 2,38 | 0,59% | 708.049,00 |