2,340€
0,43%
Echtzeit-Aktienkurs ITACONIX PLC
Bid:
Ask:
Aktienkurse zur ITACONIX PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 2,32 | 2,33 | 2,32 | 2,33 | -2,92% | - |
| 09.09.2026 | 2,41 | 2,41 | 2,40 | 2,40 | -1,64% | - |
| 08.09.2026 | 2,41 | 2,54 | 2,39 | 2,44 | 1,24% | 1.850,00 |
| 07.09.2026 | 2,52 | 2,55 | 2,38 | 2,41 | -4,74% | - |
| 04.09.2026 | 2,25 | 2,53 | 2,23 | 2,53 | 12,44% | - |
| 03.09.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -0,44% | - |
| 02.09.2026 | 2,24 | 2,26 | 2,24 | 2,26 | 0,89% | - |
| 01.09.2026 | 2,26 | 2,26 | 2,24 | 2,24 | 0,00% | - |
| 31.08.2026 | 2,26 | 2,26 | 2,24 | 2,24 | -0,88% | - |
| 28.08.2026 | 2,26 | 2,28 | 2,25 | 2,26 | -0,44% | - |
| 27.08.2026 | 2,30 | 2,32 | 2,27 | 2,27 | -1,30% | - |
| 26.08.2026 | 2,34 | 2,35 | 2,28 | 2,30 | -2,13% | - |
| 25.08.2026 | 2,37 | 2,37 | 2,34 | 2,35 | -1,67% | - |
| 24.08.2026 | 2,37 | 2,39 | 2,37 | 2,39 | 1,70% | 1.500,00 |
| 21.08.2026 | 2,31 | 2,36 | 2,30 | 2,35 | 16,63% | 2.427,00 |
| 20.08.2026 | 2,01 | 2,02 | 2,01 | 2,02 | 0,00% | - |
| 19.08.2026 | 2,01 | 2,02 | 2,01 | 2,02 | 0,50% | - |
| 17.08.2026 | 2,02 | 2,02 | 2,00 | 2,01 | -0,50% | - |
| 14.08.2026 | 2,04 | 2,04 | 2,02 | 2,02 | -0,49% | - |
| 13.08.2026 | 2,03 | 2,04 | 2,02 | 2,03 | -0,25% | - |
| 12.08.2026 | 2,02 | 2,03 | 2,02 | 2,03 | 0,74% | - |
| 11.08.2026 | 2,02 | 2,03 | 2,02 | 2,02 | 0,25% | - |
| 10.08.2026 | 2,02 | 2,02 | 2,01 | 2,01 | -0,25% | - |
| 07.08.2026 | 2,02 | 2,02 | 2,01 | 2,02 | -4,28% | - |
| 03.08.2026 | 2,10 | 2,11 | 2,10 | 2,11 | 1,20% | - |
| 31.07.2026 | 2,14 | 2,14 | 2,06 | 2,08 | 1,22% | - |
| 30.07.2026 | 2,06 | 2,06 | 2,05 | 2,06 | 0,00% | - |
| 29.07.2026 | 1,95 | 2,07 | 1,95 | 2,06 | 5,12% | - |
| 28.07.2026 | 1,82 | 2,02 | 1,82 | 1,96 | 7,42% | - |
| 27.07.2026 | 1,76 | 1,83 | 1,72 | 1,82 | 6,74% | - |
| 24.07.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -2,57% | - |
| 22.07.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -11,39% | - |
| 21.07.2026 | 1,98 | 1,98 | 1,97 | 1,98 | 0,25% | - |
| 20.07.2026 | 1,76 | 2,03 | 1,76 | 1,97 | 11,30% | - |
| 17.07.2026 | 1,36 | 1,77 | 1,36 | 1,77 | 28,26% | - |
| 16.07.2026 | 1,34 | 1,38 | 1,34 | 1,38 | 8,24% | - |
| 15.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 14.07.2026 | 1,26 | 1,27 | 1,25 | 1,27 | 2,02% | - |
| 13.07.2026 | 1,24 | 1,25 | 1,24 | 1,24 | -1,20% | - |
| 10.07.2026 | 1,26 | 1,28 | 1,25 | 1,26 | -1,18% | - |
| 09.07.2026 | 1,27 | 1,27 | 1,26 | 1,27 | 2,42% | - |
| 08.07.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -3,13% | - |
| 07.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | - |
| 03.07.2026 | 1,28 | 1,29 | 1,28 | 1,28 | -0,78% | - |
| 02.07.2026 | 1,28 | 1,29 | 1,27 | 1,29 | -0,77% | - |
| 30.06.2026 | 1,31 | 1,31 | 1,29 | 1,30 | 0,00% | - |
| 25.06.2026 | 1,30 | 1,30 | 1,29 | 1,30 | -0,38% | - |
| 22.06.2026 | 1,30 | 1,31 | 1,30 | 1,30 | 0,39% | - |
| 19.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | - |
| 18.06.2026 | 1,28 | 1,31 | 1,27 | 1,30 | 1,96% | - |
| 17.06.2026 | 1,27 | 1,29 | 1,27 | 1,28 | -4,14% | - |
| 15.06.2026 | 1,34 | 1,34 | 1,33 | 1,33 | 1,53% | - |
| 12.06.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 1,16% | - |
| 11.06.2026 | 1,32 | 1,34 | 1,28 | 1,30 | -1,89% | - |
| 10.06.2026 | 1,32 | 1,33 | 1,32 | 1,32 | 1,15% | - |
| 09.06.2026 | 1,30 | 1,33 | 1,30 | 1,31 | 1,16% | - |
| 05.06.2026 | 1,31 | 1,32 | 1,29 | 1,29 | -1,53% | - |
| 04.06.2026 | 1,31 | 1,32 | 1,31 | 1,31 | -5,07% | - |
| 03.06.2026 | 1,39 | 1,39 | 1,38 | 1,38 | 2,60% | - |
| 02.06.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 12,08% | - |
| 29.05.2026 | 1,19 | 1,20 | 1,19 | 1,20 | -3,23% | - |
| 25.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 3,77% | - |
| 22.05.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 1,27% | - |
| 19.05.2026 | 1,16 | 1,19 | 1,16 | 1,18 | -4,45% | - |