2,495€
0,60%
Echtzeit-Aktienkurs Trustpilot Group PLC
Bid:
Ask:
Aktienkurse zur Trustpilot Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,51 | 2,51 | 2,49 | 2,49 | 0,40% | 565,00 |
| 16.05.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | 40,00 |
| 15.05.2024 | 2,54 | 2,61 | 2,51 | 2,54 | -0,97% | - |
| 14.05.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 5,34% | 250,00 |
| 13.05.2024 | 2,53 | 2,54 | 2,41 | 2,44 | -3,56% | - |
| 10.05.2024 | 2,48 | 2,53 | 2,44 | 2,53 | 1,92% | - |
| 09.05.2024 | 2,42 | 2,49 | 2,42 | 2,48 | 2,59% | - |
| 08.05.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,01% | 34,00 |
| 07.05.2024 | 2,40 | 2,41 | 2,35 | 2,37 | -1,56% | - |
| 06.05.2024 | 2,39 | 2,41 | 2,38 | 2,41 | 0,84% | - |
| 03.05.2024 | 2,36 | 2,43 | 2,32 | 2,39 | 3,92% | - |
| 02.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 2,57% | 50,00 |
| 30.04.2024 | 2,26 | 2,28 | 2,24 | 2,24 | -1,43% | - |
| 29.04.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 0,67% | 399,00 |
| 26.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,92% | 1.700,00 |
| 25.04.2024 | 2,28 | 2,28 | 2,18 | 2,21 | -3,07% | - |
| 24.04.2024 | 2,30 | 2,31 | 2,26 | 2,28 | -0,33% | - |
| 23.04.2024 | 2,15 | 2,29 | 2,14 | 2,29 | 6,39% | - |
| 22.04.2024 | 2,17 | 2,19 | 2,14 | 2,15 | 0,12% | - |
| 19.04.2024 | 2,18 | 2,21 | 2,15 | 2,15 | -2,38% | - |
| 18.04.2024 | 2,31 | 2,31 | 2,20 | 2,20 | -4,03% | - |
| 17.04.2024 | 2,32 | 2,34 | 2,27 | 2,30 | -1,92% | - |
| 16.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,96% | 19,00 |
| 15.04.2024 | 2,25 | 2,35 | 2,23 | 2,30 | 2,91% | - |
| 12.04.2024 | 2,24 | 2,28 | 2,21 | 2,23 | -0,34% | - |
| 11.04.2024 | 2,21 | 2,26 | 2,21 | 2,24 | 1,47% | - |
| 10.04.2024 | 2,25 | 2,27 | 2,20 | 2,21 | -0,23% | - |
| 09.04.2024 | 2,26 | 2,26 | 2,21 | 2,21 | -2,10% | 255,00 |
| 08.04.2024 | 2,28 | 2,30 | 2,25 | 2,26 | -1,20% | - |
| 05.04.2024 | 2,21 | 2,29 | 2,20 | 2,29 | 3,16% | - |
| 04.04.2024 | 2,25 | 2,25 | 2,22 | 2,22 | -2,74% | 3.781,00 |
| 03.04.2024 | 2,23 | 2,28 | 2,18 | 2,28 | 2,02% | - |
| 02.04.2024 | 2,34 | 2,35 | 2,23 | 2,23 | -5,00% | - |
| 28.03.2024 | 2,29 | 2,35 | 2,25 | 2,35 | 2,17% | - |
| 27.03.2024 | 2,24 | 2,30 | 2,24 | 2,30 | 2,68% | 2.700,00 |
| 26.03.2024 | 2,10 | 2,24 | 2,00 | 2,24 | 1,82% | 17.400,00 |
| 25.03.2024 | 2,28 | 2,28 | 2,20 | 2,20 | -3,51% | 114,00 |
| 22.03.2024 | 2,25 | 2,29 | 2,24 | 2,28 | 0,88% | - |
| 21.03.2024 | 2,38 | 2,38 | 2,21 | 2,26 | -1,74% | - |
| 20.03.2024 | 2,26 | 2,30 | 2,24 | 2,30 | -9,45% | 5.201,00 |
| 19.03.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 4,10% | 350,00 |
| 18.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | 658,00 |
| 15.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 50,00 |
| 14.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 4.300,00 |
| 13.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 200,00 |
| 12.03.2024 | 2,34 | 2,36 | 2,30 | 2,36 | 1,29% | - |
| 11.03.2024 | 2,33 | 2,35 | 2,30 | 2,33 | -0,43% | - |
| 08.03.2024 | 2,35 | 2,37 | 2,32 | 2,34 | -0,85% | - |
| 07.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 1,00 |
| 06.03.2024 | 2,31 | 2,40 | 2,31 | 2,36 | 7,27% | - |
| 05.03.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 2,33% | 4.000,00 |
| 04.03.2024 | 2,21 | 2,24 | 2,15 | 2,15 | -4,87% | - |
| 01.03.2024 | 2,18 | 2,26 | 2,18 | 2,26 | 0,00% | 3.722,00 |
| 29.02.2024 | 2,23 | 2,29 | 2,21 | 2,26 | 1,35% | - |
| 28.02.2024 | 2,25 | 2,29 | 2,22 | 2,23 | -0,89% | - |
| 27.02.2024 | 2,19 | 2,26 | 2,18 | 2,25 | 2,27% | - |
| 26.02.2024 | 2,21 | 2,23 | 2,19 | 2,20 | -0,90% | - |
| 23.02.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,45% | 1.364,00 |
| 22.02.2024 | 2,21 | 2,23 | 2,17 | 2,21 | 0,91% | - |
| 21.02.2024 | 2,27 | 2,29 | 2,18 | 2,19 | -3,52% | - |
| 20.02.2024 | 2,27 | 2,29 | 2,25 | 2,27 | -0,44% | - |
| 19.02.2024 | 2,25 | 2,30 | 2,22 | 2,28 | 1,33% | - |
| 16.02.2024 | 2,21 | 2,27 | 2,20 | 2,25 | -0,44% | - |
| 15.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | 100,00 |
| 14.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 5,02% | 305,00 |
| 13.02.2024 | 2,19 | 2,21 | 2,13 | 2,19 | -1,35% | - |
| 12.02.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | 2.134,00 |
| 09.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | 30,00 |
| 08.02.2024 | 2,17 | 2,25 | 2,15 | 2,20 | 0,92% | - |
| 07.02.2024 | 2,20 | 2,20 | 2,18 | 2,18 | -0,46% | 1.109,00 |
| 06.02.2024 | 2,13 | 2,21 | 2,10 | 2,19 | 4,29% | - |
| 05.02.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 500,00 |
| 02.02.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 3,96% | 19,00 |
| 01.02.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -4,27% | 1.305,00 |
| 31.01.2024 | 2,09 | 2,15 | 2,09 | 2,11 | -1,40% | - |
| 30.01.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | 500,00 |
| 29.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,48% | 30,00 |
| 26.01.2024 | 2,13 | 2,13 | 2,07 | 2,09 | -0,48% | - |
| 25.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | 189,00 |
| 24.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | 10,00 |
| 23.01.2024 | 2,00 | 2,04 | 2,00 | 2,02 | 1,76% | 16.105,00 |
| 22.01.2024 | 1,94 | 2,04 | 1,92 | 1,99 | 1,28% | - |
| 19.01.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | 30,00 |
| 18.01.2024 | 1,89 | 1,99 | 1,89 | 1,98 | 4,49% | - |
| 17.01.2024 | 1,85 | 1,93 | 1,84 | 1,90 | 2,43% | - |
| 16.01.2024 | 1,89 | 1,89 | 1,85 | 1,85 | -3,14% | 2.993,00 |
| 15.01.2024 | 1,98 | 1,98 | 1,91 | 1,91 | -4,50% | 2.805,00 |
| 12.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 2,30% | 1.381,00 |
| 11.01.2024 | 1,72 | 2,11 | 1,72 | 1,96 | 15,34% | - |
| 10.01.2024 | 1,66 | 1,71 | 1,65 | 1,70 | 3,99% | - |
| 09.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,31% | 55,00 |
| 08.01.2024 | 1,62 | 1,63 | 1,56 | 1,63 | 0,62% | - |
| 05.01.2024 | 1,61 | 1,64 | 1,56 | 1,62 | 0,00% | - |
| 04.01.2024 | 1,60 | 1,68 | 1,58 | 1,62 | 0,31% | - |
| 03.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,31% | 1.500,00 |
| 02.01.2024 | 1,73 | 1,74 | 1,60 | 1,61 | -10,34% | - |
| 29.12.2023 | 1,79 | 1,79 | 1,79 | 1,79 | 5,29% | 750,00 |
| 28.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 214,00 |
| 27.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | 420,00 |
| 22.12.2023 | 1,66 | 1,75 | 1,66 | 1,74 | 4,50% | - |