£3,055
4,20%
Echtzeit-Aktienkurs Trainline PLC
Bid:
Ask:
Aktienkurse zur Trainline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,95 | 3,07 | 2,95 | 3,06 | 4,46% | - |
| 01.05.2024 | 2,98 | 3,01 | 2,93 | 2,93 | -1,81% | 106.047,00 |
| 30.04.2024 | 3,10 | 3,10 | 2,99 | 2,99 | -3,43% | 134.004,00 |
| 29.04.2024 | 3,03 | 3,09 | 2,95 | 3,09 | 1,05% | 458.136,00 |
| 26.04.2024 | 3,07 | 3,16 | 3,06 | 3,06 | 1,26% | 291.366,00 |
| 25.04.2024 | 3,30 | 3,30 | 3,02 | 3,02 | -12,28% | 284.711,00 |
| 24.04.2024 | 3,49 | 3,56 | 3,44 | 3,45 | -1,46% | 67.485,00 |
| 23.04.2024 | 3,47 | 3,51 | 3,45 | 3,50 | 1,51% | 93.978,00 |
| 22.04.2024 | 3,43 | 3,51 | 3,43 | 3,44 | 0,82% | 42.962,00 |
| 19.04.2024 | 3,39 | 3,42 | 3,36 | 3,42 | -0,06% | 42.433,00 |
| 18.04.2024 | 3,41 | 3,45 | 3,36 | 3,42 | 1,42% | 162.396,00 |
| 17.04.2024 | 3,41 | 3,45 | 3,36 | 3,37 | -2,54% | 62.271,00 |
| 16.04.2024 | 3,50 | 3,52 | 3,45 | 3,46 | -3,03% | 112.468,00 |
| 15.04.2024 | 3,55 | 3,59 | 3,55 | 3,57 | 0,56% | 46.550,00 |
| 12.04.2024 | 3,64 | 3,70 | 3,54 | 3,55 | -0,95% | 40.743,00 |
| 11.04.2024 | 3,68 | 3,68 | 3,54 | 3,58 | -1,49% | 70.577,00 |
| 10.04.2024 | 3,59 | 3,68 | 3,58 | 3,63 | 2,22% | 73.806,00 |
| 09.04.2024 | 3,65 | 3,65 | 3,53 | 3,56 | -2,31% | 77.635,00 |
| 08.04.2024 | 3,67 | 3,69 | 3,64 | 3,64 | -1,22% | 53.300,00 |
| 05.04.2024 | 3,71 | 3,72 | 3,66 | 3,68 | -1,18% | 37.138,00 |
| 04.04.2024 | 3,71 | 3,74 | 3,70 | 3,73 | 0,68% | 106.296,00 |
| 03.04.2024 | 3,66 | 3,72 | 3,66 | 3,70 | -0,35% | 52.736,00 |
| 02.04.2024 | 3,77 | 3,86 | 3,71 | 3,72 | -0,38% | 57.810,00 |
| 28.03.2024 | 3,82 | 3,83 | 3,72 | 3,73 | -1,37% | 88.507,00 |
| 27.03.2024 | 3,73 | 3,88 | 3,73 | 3,78 | -0,89% | 68.470,00 |
| 26.03.2024 | 3,70 | 3,86 | 3,66 | 3,82 | 1,49% | 92.639,00 |
| 25.03.2024 | 3,75 | 3,78 | 3,70 | 3,76 | 1,73% | 70.209,00 |
| 22.03.2024 | 3,76 | 3,78 | 3,67 | 3,70 | -1,60% | 160.149,00 |
| 21.03.2024 | 3,92 | 3,92 | 3,68 | 3,76 | -3,15% | 139.112,00 |
| 20.03.2024 | 3,77 | 3,93 | 3,77 | 3,88 | 1,78% | 70.690,00 |
| 19.03.2024 | 3,73 | 3,85 | 3,73 | 3,81 | 0,79% | 95.810,00 |
| 18.03.2024 | 3,82 | 3,86 | 3,77 | 3,78 | -0,58% | 138.885,00 |
| 15.03.2024 | 3,73 | 3,80 | 3,67 | 3,80 | 0,77% | 95.496,00 |
| 14.03.2024 | 3,55 | 3,78 | 3,54 | 3,77 | 14,75% | 316.591,00 |
| 13.03.2024 | 3,26 | 3,29 | 3,23 | 3,29 | 1,42% | 142.457,00 |
| 12.03.2024 | 3,19 | 3,24 | 3,17 | 3,24 | 1,25% | 36.713,00 |
| 11.03.2024 | 3,19 | 3,25 | 3,17 | 3,20 | 0,63% | 66.634,00 |
| 08.03.2024 | 3,17 | 3,20 | 3,12 | 3,18 | 0,51% | 275.021,00 |
| 07.03.2024 | 3,11 | 3,17 | 3,10 | 3,17 | 1,34% | 113.230,00 |
| 06.03.2024 | 3,08 | 3,15 | 3,06 | 3,12 | 2,36% | 30.065,00 |
| 05.03.2024 | 3,05 | 3,07 | 3,03 | 3,05 | -0,59% | 25.706,00 |
| 04.03.2024 | 3,10 | 3,11 | 3,07 | 3,07 | -0,78% | 72.809,00 |
| 01.03.2024 | 3,12 | 3,12 | 3,07 | 3,09 | -0,58% | 91.320,00 |
| 29.02.2024 | 3,13 | 3,17 | 3,09 | 3,11 | -0,64% | 46.679,00 |
| 28.02.2024 | 3,15 | 3,15 | 3,09 | 3,13 | -1,01% | 60.816,00 |
| 27.02.2024 | 3,11 | 3,16 | 3,07 | 3,16 | 2,46% | 139.309,00 |
| 26.02.2024 | 3,11 | 3,11 | 3,08 | 3,09 | -0,45% | 51.661,00 |
| 23.02.2024 | 3,05 | 3,12 | 3,04 | 3,10 | -1,08% | 113.125,00 |
| 22.02.2024 | 3,13 | 3,17 | 3,11 | 3,14 | 1,10% | 62.540,00 |
| 21.02.2024 | 3,07 | 3,14 | 3,01 | 3,10 | 0,19% | 189.550,00 |
| 20.02.2024 | 3,24 | 3,24 | 3,08 | 3,10 | -2,82% | 47.098,00 |
| 19.02.2024 | 3,14 | 3,19 | 3,11 | 3,19 | 1,40% | 102.330,00 |
| 16.02.2024 | 3,22 | 3,28 | 3,11 | 3,14 | -2,66% | 180.291,00 |
| 15.02.2024 | 3,23 | 3,27 | 3,23 | 3,23 | 0,31% | 48.154,00 |
| 14.02.2024 | 3,23 | 3,23 | 3,21 | 3,22 | 1,00% | 82.563,00 |
| 13.02.2024 | 3,28 | 3,28 | 3,17 | 3,19 | -2,81% | 58.236,00 |
| 12.02.2024 | 3,26 | 3,32 | 3,26 | 3,28 | 1,49% | 23.683,00 |
| 09.02.2024 | 3,22 | 3,28 | 3,21 | 3,23 | 0,62% | 61.737,00 |
| 08.02.2024 | 3,30 | 3,35 | 3,21 | 3,21 | -1,23% | 36.427,00 |
| 07.02.2024 | 3,27 | 3,27 | 3,17 | 3,25 | -0,25% | 103.938,00 |
| 06.02.2024 | 3,23 | 3,31 | 3,20 | 3,26 | 0,37% | 92.045,00 |
| 05.02.2024 | 3,20 | 3,31 | 3,20 | 3,25 | -0,55% | 40.257,00 |
| 02.02.2024 | 3,27 | 3,30 | 3,20 | 3,26 | 0,49% | 115.009,00 |
| 01.02.2024 | 3,30 | 3,31 | 3,24 | 3,25 | -2,17% | 190.436,00 |
| 31.01.2024 | 3,35 | 3,40 | 3,31 | 3,32 | -0,66% | 126.711,00 |
| 30.01.2024 | 3,24 | 3,38 | 3,24 | 3,34 | 2,89% | 32.928,00 |
| 29.01.2024 | 3,15 | 3,28 | 3,13 | 3,25 | 2,49% | 241.961,00 |
| 26.01.2024 | 3,16 | 3,18 | 3,11 | 3,17 | 1,02% | 47.551,00 |
| 25.01.2024 | 3,14 | 3,16 | 3,12 | 3,14 | 0,19% | 35.977,00 |
| 24.01.2024 | 3,13 | 3,16 | 3,08 | 3,13 | 0,55% | 51.658,00 |
| 23.01.2024 | 3,17 | 3,18 | 3,10 | 3,11 | -1,58% | 32.453,00 |
| 22.01.2024 | 3,20 | 3,21 | 3,16 | 3,16 | 1,67% | 32.447,00 |
| 19.01.2024 | 3,24 | 3,24 | 3,11 | 3,11 | -4,01% | 42.968,00 |
| 18.01.2024 | 3,10 | 3,24 | 3,10 | 3,24 | 5,19% | 111.862,00 |
| 17.01.2024 | 3,12 | 3,12 | 3,02 | 3,08 | -1,60% | 60.186,00 |
| 16.01.2024 | 3,07 | 3,15 | 3,07 | 3,13 | 1,62% | 25.035,00 |
| 15.01.2024 | 3,12 | 3,13 | 3,08 | 3,08 | -1,28% | 18.266,00 |
| 12.01.2024 | 3,17 | 3,20 | 3,12 | 3,12 | 0,26% | 60.397,00 |
| 11.01.2024 | 3,16 | 3,17 | 3,11 | 3,11 | 0,19% | 66.469,00 |
| 10.01.2024 | 3,08 | 3,13 | 3,08 | 3,11 | 0,84% | 50.396,00 |
| 09.01.2024 | 3,15 | 3,15 | 3,08 | 3,08 | -1,34% | 38.394,00 |
| 08.01.2024 | 3,12 | 3,16 | 3,06 | 3,12 | 0,13% | 92.179,00 |
| 05.01.2024 | 3,12 | 3,14 | 3,09 | 3,12 | -1,33% | 25.565,00 |
| 04.01.2024 | 3,16 | 3,19 | 3,12 | 3,16 | 0,54% | 73.624,00 |
| 03.01.2024 | 3,13 | 3,16 | 3,09 | 3,15 | 0,35% | 28.936,00 |
| 02.01.2024 | 3,22 | 3,23 | 3,13 | 3,13 | -2,67% | 49.463,00 |
| 29.12.2023 | 3,30 | 3,30 | 3,22 | 3,22 | -1,04% | 14.644,00 |
| 28.12.2023 | 3,27 | 3,27 | 3,20 | 3,25 | 1,31% | 80.129,00 |
| 27.12.2023 | 3,15 | 3,23 | 3,13 | 3,21 | -0,59% | 169.653,00 |
| 22.12.2023 | 3,17 | 3,26 | 3,16 | 3,23 | 1,03% | 61.145,00 |
| 21.12.2023 | 3,21 | 3,25 | 3,20 | 3,20 | -0,99% | 41.078,00 |
| 20.12.2023 | 3,27 | 3,28 | 3,20 | 3,23 | -0,37% | 70.167,00 |
| 19.12.2023 | 3,16 | 3,25 | 3,15 | 3,24 | 3,98% | 36.444,00 |
| 18.12.2023 | 3,11 | 3,18 | 3,10 | 3,12 | -2,01% | 59.107,00 |
| 15.12.2023 | 3,13 | 3,47 | 3,13 | 3,18 | 12,36% | 827.553,00 |
| 14.12.2023 | 2,79 | 2,88 | 2,79 | 2,83 | 3,09% | 112.476,00 |
| 13.12.2023 | 2,83 | 2,84 | 2,73 | 2,75 | -1,96% | 113.466,00 |
| 12.12.2023 | 2,90 | 2,91 | 2,80 | 2,80 | -2,16% | 66.534,00 |
| 11.12.2023 | 2,93 | 2,93 | 2,84 | 2,86 | -2,59% | 50.121,00 |
| 08.12.2023 | 2,91 | 2,98 | 2,90 | 2,94 | 1,73% | 57.267,00 |