3,120€
13,04%
Echtzeit-Aktienkurs Triad Group PLC
Bid:
Ask:
Aktienkurse zur Triad Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,06 | 3,12 | 3,06 | 3,11 | 1,63% | - |
| 25.04.2024 | 3,00 | 3,06 | 3,00 | 3,06 | 2,00% | - |
| 24.04.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 23.04.2024 | 2,74 | 3,00 | 2,74 | 3,00 | 0,67% | - |
| 22.04.2024 | 2,74 | 2,98 | 2,74 | 2,98 | 0,00% | - |
| 19.04.2024 | 3,00 | 3,04 | 2,98 | 2,98 | -0,67% | - |
| 18.04.2024 | 2,76 | 3,00 | 2,76 | 3,00 | 0,00% | - |
| 17.04.2024 | 3,02 | 3,02 | 3,00 | 3,00 | -0,33% | - |
| 16.04.2024 | 3,01 | 3,02 | 3,00 | 3,01 | -0,33% | - |
| 15.04.2024 | 2,76 | 3,02 | 2,76 | 3,02 | 0,33% | - |
| 12.04.2024 | 3,02 | 3,02 | 3,00 | 3,01 | -0,33% | - |
| 11.04.2024 | 2,76 | 3,07 | 2,76 | 3,02 | 2,03% | 1.500,00 |
| 10.04.2024 | 2,95 | 3,01 | 2,95 | 2,96 | 0,34% | - |
| 09.04.2024 | 2,88 | 2,95 | 2,88 | 2,95 | 2,43% | - |
| 08.04.2024 | 2,64 | 2,88 | 2,64 | 2,88 | 1,05% | - |
| 05.04.2024 | 2,64 | 2,88 | 2,64 | 2,85 | -1,04% | - |
| 04.04.2024 | 2,85 | 2,88 | 2,84 | 2,88 | 1,05% | - |
| 03.04.2024 | 2,85 | 2,85 | 2,84 | 2,85 | -0,35% | - |
| 02.04.2024 | 2,80 | 2,86 | 2,80 | 2,86 | 1,78% | - |
| 28.03.2024 | 2,60 | 2,84 | 2,60 | 2,81 | 0,36% | - |
| 27.03.2024 | 2,79 | 2,80 | 2,79 | 2,80 | 0,00% | - |
| 26.03.2024 | 2,77 | 2,80 | 2,77 | 2,80 | 1,08% | - |
| 25.03.2024 | 2,54 | 2,77 | 2,54 | 2,77 | 0,36% | - |
| 22.03.2024 | 2,70 | 2,77 | 2,70 | 2,76 | 1,85% | - |
| 21.03.2024 | 2,44 | 2,72 | 2,44 | 2,71 | -0,37% | - |
| 20.03.2024 | 2,44 | 2,72 | 2,44 | 2,72 | 0,00% | - |
| 19.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 18.03.2024 | 2,64 | 2,77 | 2,63 | 2,72 | 3,42% | - |
| 15.03.2024 | 2,40 | 2,64 | 2,40 | 2,63 | -0,38% | - |
| 14.03.2024 | 2,54 | 2,64 | 2,54 | 2,64 | 4,35% | - |
| 13.03.2024 | 2,22 | 2,54 | 2,22 | 2,53 | 4,55% | - |
| 12.03.2024 | 2,42 | 2,43 | 2,42 | 2,42 | -0,41% | - |
| 11.03.2024 | 2,22 | 2,43 | 2,22 | 2,43 | 0,00% | - |
| 08.03.2024 | 2,10 | 2,43 | 2,10 | 2,43 | 5,65% | - |
| 07.03.2024 | 1,94 | 2,30 | 1,94 | 2,30 | 6,48% | - |
| 06.03.2024 | 1,94 | 2,16 | 1,94 | 2,16 | 1,41% | - |
| 05.03.2024 | 1,99 | 2,19 | 1,99 | 2,13 | -2,52% | - |
| 04.03.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 0,00% | - |
| 01.03.2024 | 1,99 | 2,19 | 1,99 | 2,19 | 0,00% | - |
| 29.02.2024 | 1,99 | 2,19 | 1,99 | 2,19 | 0,00% | - |
| 28.02.2024 | 1,99 | 2,19 | 1,99 | 2,19 | 0,00% | - |
| 27.02.2024 | 1,99 | 2,19 | 1,99 | 2,19 | 0,00% | - |
| 26.02.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,23% | - |
| 23.02.2024 | 2,00 | 2,19 | 2,00 | 2,19 | 0,00% | - |
| 22.02.2024 | 1,99 | 2,19 | 1,99 | 2,19 | 0,23% | - |
| 21.02.2024 | 1,99 | 2,19 | 1,99 | 2,19 | 0,00% | - |
| 20.02.2024 | 2,19 | 2,19 | 2,18 | 2,19 | 0,00% | - |
| 19.02.2024 | 2,00 | 2,19 | 2,00 | 2,19 | 0,00% | - |
| 16.02.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 0,00% | - |
| 15.02.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,23% | - |
| 14.02.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 0,00% | - |
| 13.02.2024 | 2,00 | 2,20 | 2,00 | 2,19 | 0,00% | - |
| 12.02.2024 | 2,27 | 2,27 | 2,19 | 2,19 | -3,52% | - |
| 09.02.2024 | 2,10 | 2,27 | 2,10 | 2,27 | 0,00% | - |
| 08.02.2024 | 2,10 | 2,27 | 2,10 | 2,27 | 0,00% | - |
| 07.02.2024 | 2,10 | 2,27 | 2,10 | 2,27 | 0,00% | - |
| 06.02.2024 | 2,04 | 2,27 | 2,04 | 2,27 | 1,34% | - |
| 05.02.2024 | 2,16 | 2,33 | 2,16 | 2,24 | -3,86% | - |
| 02.02.2024 | 2,04 | 2,33 | 2,04 | 2,33 | 3,56% | - |
| 01.02.2024 | 2,00 | 2,25 | 2,00 | 2,25 | 4,17% | - |
| 31.01.2024 | 1,94 | 2,16 | 1,94 | 2,16 | 1,41% | - |
| 30.01.2024 | 1,95 | 2,16 | 1,95 | 2,13 | -0,23% | - |
| 29.01.2024 | 1,89 | 2,19 | 1,89 | 2,14 | 3,14% | - |
| 26.01.2024 | 1,83 | 2,08 | 1,83 | 2,07 | 1,22% | - |
| 25.01.2024 | 1,83 | 2,08 | 1,83 | 2,05 | 2,00% | - |
| 24.01.2024 | 1,83 | 2,02 | 1,83 | 2,01 | -0,50% | - |
| 23.01.2024 | 1,83 | 2,02 | 1,83 | 2,02 | 2,03% | - |
| 22.01.2024 | 1,77 | 2,06 | 1,77 | 1,98 | 1,54% | - |
| 19.01.2024 | 1,82 | 1,95 | 1,82 | 1,95 | 6,28% | - |
| 18.01.2024 | 1,65 | 1,83 | 1,65 | 1,83 | 0,27% | - |
| 17.01.2024 | 1,82 | 1,83 | 1,82 | 1,83 | 0,27% | - |
| 16.01.2024 | 1,76 | 1,82 | 1,76 | 1,82 | 3,41% | - |
| 15.01.2024 | 1,54 | 1,77 | 1,54 | 1,76 | 3,53% | - |
| 12.01.2024 | 1,70 | 1,71 | 1,70 | 1,70 | 0,00% | - |
| 11.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 10.01.2024 | 1,54 | 1,70 | 1,54 | 1,70 | 0,00% | - |
| 09.01.2024 | 1,54 | 1,70 | 1,54 | 1,70 | -0,29% | - |
| 08.01.2024 | 1,54 | 1,71 | 1,54 | 1,71 | 0,29% | - |
| 05.01.2024 | 1,54 | 1,70 | 1,54 | 1,70 | 0,00% | - |
| 04.01.2024 | 1,70 | 1,70 | 1,69 | 1,70 | 0,00% | - |
| 03.01.2024 | 1,58 | 1,76 | 1,58 | 1,70 | -0,87% | - |
| 02.01.2024 | 1,59 | 1,72 | 1,59 | 1,72 | 0,29% | - |
| 29.12.2023 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | - |
| 28.12.2023 | 1,72 | 1,72 | 1,71 | 1,71 | -0,29% | - |
| 27.12.2023 | 1,72 | 1,72 | 1,71 | 1,72 | 0,00% | - |
| 22.12.2023 | 1,53 | 1,72 | 1,53 | 1,72 | 12,09% | - |
| 21.12.2023 | 1,37 | 1,66 | 1,37 | 1,53 | -1,29% | - |
| 20.12.2023 | 1,58 | 1,58 | 1,46 | 1,55 | -1,90% | - |
| 19.12.2023 | 1,58 | 1,59 | 1,58 | 1,58 | 10,49% | - |
| 18.12.2023 | 1,59 | 1,59 | 1,43 | 1,43 | -9,78% | - |
| 15.12.2023 | 1,43 | 1,59 | 1,43 | 1,59 | 0,00% | - |
| 14.12.2023 | 1,43 | 1,59 | 1,43 | 1,59 | 0,00% | - |
| 13.12.2023 | 1,56 | 1,59 | 1,56 | 1,59 | 1,60% | - |
| 12.12.2023 | 1,56 | 1,57 | 1,56 | 1,56 | 0,00% | - |
| 11.12.2023 | 1,56 | 1,57 | 1,56 | 1,56 | 0,00% | - |
| 08.12.2023 | 1,56 | 1,57 | 1,56 | 1,56 | 13,04% | - |
| 07.12.2023 | 1,57 | 1,57 | 1,38 | 1,38 | -11,54% | - |
| 06.12.2023 | 1,51 | 1,57 | 1,51 | 1,56 | 4,00% | - |
| 05.12.2023 | 1,32 | 1,51 | 1,32 | 1,50 | 0,00% | - |
| 04.12.2023 | 1,50 | 1,51 | 1,50 | 1,50 | -0,33% | - |