2,490€
5,51%
Echtzeit-Aktienkurs Itafos Inc.
Bid:
Ask:
Aktienkurse zur Itafos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 2,82 | 2,82 | 2,40 | 2,48 | -11,43% | 3.948,00 |
| 18.03.2026 | 2,76 | 2,88 | 2,75 | 2,80 | 1,45% | 9.080,00 |
| 17.03.2026 | 2,65 | 2,81 | 2,63 | 2,76 | 6,15% | - |
| 16.03.2026 | 2,72 | 2,80 | 2,60 | 2,60 | -5,11% | - |
| 13.03.2026 | 2,61 | 2,74 | 2,61 | 2,74 | 8,30% | - |
| 12.03.2026 | 2,40 | 2,55 | 2,40 | 2,53 | 5,42% | 1.590,00 |
| 11.03.2026 | 2,40 | 2,48 | 2,32 | 2,40 | 5,26% | - |
| 10.03.2026 | 2,23 | 2,40 | 2,17 | 2,28 | -0,87% | 12.000,00 |
| 09.03.2026 | 2,21 | 2,50 | 2,14 | 2,30 | 4,55% | 8.930,00 |
| 06.03.2026 | 2,08 | 2,23 | 2,08 | 2,20 | 8,91% | - |
| 05.03.2026 | 1,94 | 2,07 | 1,91 | 2,02 | 7,45% | - |
| 04.03.2026 | 1,92 | 1,95 | 1,88 | 1,88 | 1,08% | - |
| 03.03.2026 | 1,93 | 1,94 | 1,86 | 1,86 | 0,00% | - |
| 02.03.2026 | 1,93 | 1,95 | 1,86 | 1,86 | 0,00% | - |
| 27.02.2026 | 1,92 | 1,93 | 1,86 | 1,86 | -2,11% | - |
| 26.02.2026 | 1,93 | 1,93 | 1,87 | 1,90 | 2,15% | - |
| 25.02.2026 | 1,97 | 1,99 | 1,86 | 1,86 | -2,62% | - |
| 24.02.2026 | 1,98 | 1,99 | 1,91 | 1,91 | -0,52% | - |
| 23.02.2026 | 1,99 | 2,01 | 1,92 | 1,92 | -1,03% | - |
| 20.02.2026 | 1,94 | 2,01 | 1,94 | 1,94 | -3,00% | - |
| 19.02.2026 | 2,00 | 2,02 | 1,95 | 2,00 | 3,09% | - |
| 18.02.2026 | 1,96 | 2,01 | 1,94 | 1,94 | -0,77% | - |
| 17.02.2026 | 1,97 | 1,98 | 1,93 | 1,96 | -0,51% | - |
| 16.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 13.02.2026 | 1,95 | 2,00 | 1,94 | 1,95 | 2,91% | - |
| 12.02.2026 | 1,97 | 2,04 | 1,89 | 1,89 | -4,06% | - |
| 11.02.2026 | 1,93 | 2,00 | 1,92 | 1,97 | 2,60% | - |
| 10.02.2026 | 1,92 | 1,95 | 1,89 | 1,92 | 0,26% | - |
| 09.02.2026 | 1,85 | 1,95 | 1,84 | 1,92 | 6,98% | - |
| 06.02.2026 | 1,82 | 1,85 | 1,79 | 1,79 | -1,38% | - |
| 05.02.2026 | 1,85 | 1,88 | 1,82 | 1,82 | -1,63% | - |
| 04.02.2026 | 1,84 | 1,87 | 1,82 | 1,85 | 3,65% | - |
| 03.02.2026 | 1,80 | 1,86 | 1,78 | 1,78 | -0,84% | - |
| 02.02.2026 | 1,72 | 1,85 | 1,72 | 1,80 | 0,84% | - |
| 30.01.2026 | 1,80 | 1,84 | 1,78 | 1,78 | -1,93% | - |
| 29.01.2026 | 1,85 | 1,88 | 1,82 | 1,82 | -2,42% | - |
| 28.01.2026 | 1,90 | 1,90 | 1,80 | 1,86 | -0,80% | 9.500,00 |
| 27.01.2026 | 1,90 | 1,91 | 1,88 | 1,88 | 0,27% | - |
| 26.01.2026 | 1,91 | 1,91 | 1,86 | 1,87 | -2,35% | 17.325,00 |
| 23.01.2026 | 1,87 | 1,93 | 1,87 | 1,92 | 4,64% | - |
| 22.01.2026 | 1,87 | 1,89 | 1,83 | 1,83 | -3,17% | - |
| 21.01.2026 | 1,90 | 1,94 | 1,88 | 1,89 | -0,79% | - |
| 20.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,30% | - |
| 19.01.2026 | 1,96 | 1,96 | 1,91 | 1,93 | -1,28% | - |
| 16.01.2026 | 1,99 | 2,02 | 1,93 | 1,96 | -2,49% | - |
| 15.01.2026 | 2,02 | 2,06 | 1,99 | 2,01 | 5,80% | 3.750,00 |
| 14.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 13.01.2026 | 1,93 | 1,95 | 1,90 | 1,91 | 1,33% | - |
| 12.01.2026 | 1,93 | 1,96 | 1,88 | 1,88 | 1,62% | - |
| 09.01.2026 | 1,90 | 1,95 | 1,85 | 1,85 | -2,12% | - |
| 08.01.2026 | 1,92 | 1,96 | 1,89 | 1,89 | 1,61% | 5.000,00 |
| 07.01.2026 | 1,89 | 1,94 | 1,86 | 1,86 | -0,53% | - |
| 06.01.2026 | 1,86 | 1,95 | 1,86 | 1,87 | -0,80% | - |
| 05.01.2026 | 1,87 | 1,90 | 1,84 | 1,89 | 1,07% | - |
| 02.01.2026 | 1,82 | 181,00 | 1,82 | 1,87 | 4,19% | - |
| 30.12.2025 | 1,83 | 1,83 | 1,79 | 1,79 | -2,98% | - |
| 29.12.2025 | 1,82 | 1,85 | 1,79 | 1,85 | 3,65% | - |
| 22.12.2025 | 1,83 | 1,84 | 1,78 | 1,78 | -0,56% | - |
| 17.12.2025 | 1,80 | 1,81 | 1,78 | 1,79 | -1,38% | - |
| 16.12.2025 | 1,83 | 1,85 | 1,78 | 1,82 | 1,11% | - |
| 12.12.2025 | 1,81 | 1,83 | 1,80 | 1,80 | -0,83% | - |
| 11.12.2025 | 1,75 | 1,83 | 1,75 | 1,81 | 1,69% | - |
| 09.12.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 4,09% | - |
| 08.12.2025 | 1,85 | 1,87 | 1,71 | 1,71 | -8,31% | 2.000,00 |
| 05.12.2025 | 1,77 | 1,89 | 1,77 | 1,87 | 3,04% | - |
| 04.12.2025 | 1,82 | 1,82 | 1,81 | 1,81 | 1,69% | - |
| 03.12.2025 | 1,81 | 1,84 | 1,78 | 1,78 | 0,00% | - |
| 02.12.2025 | 1,83 | 1,85 | 1,78 | 1,78 | -1,11% | - |
| 01.12.2025 | 1,83 | 1,86 | 1,80 | 1,80 | -1,64% | - |
| 28.11.2025 | 1,81 | 1,84 | 1,81 | 1,83 | 0,27% | 760,00 |
| 27.11.2025 | 1,84 | 1,85 | 1,81 | 1,83 | 0,83% | - |
| 26.11.2025 | 1,85 | 1,86 | 1,81 | 1,81 | 0,00% | - |
| 25.11.2025 | 1,89 | 1,90 | 1,81 | 1,81 | -2,16% | 1.082,00 |
| 24.11.2025 | 1,88 | 1,91 | 1,85 | 1,85 | -6,09% | - |
| 20.11.2025 | 1,98 | 1,98 | 1,96 | 1,97 | 0,51% | - |
| 19.11.2025 | 2,01 | 2,05 | 1,95 | 1,96 | -4,16% | - |
| 18.11.2025 | 2,06 | 2,06 | 2,05 | 2,05 | -0,73% | - |
| 17.11.2025 | 2,15 | 2,15 | 2,05 | 2,06 | -2,83% | - |
| 14.11.2025 | 2,12 | 2,16 | 2,10 | 2,12 | -0,93% | - |
| 13.11.2025 | 2,19 | 2,21 | 2,10 | 2,14 | -2,73% | 2.000,00 |
| 12.11.2025 | 2,20 | 2,20 | 2,18 | 2,20 | 2,80% | 3.570,00 |
| 11.11.2025 | 2,18 | 2,19 | 2,14 | 2,14 | 0,00% | - |
| 10.11.2025 | 2,18 | 2,19 | 2,14 | 2,14 | -2,28% | - |
| 07.11.2025 | 2,19 | 2,20 | 2,19 | 2,19 | -1,35% | - |
| 06.11.2025 | 2,18 | 2,22 | 2,16 | 2,22 | 6,73% | - |
| 05.11.2025 | 2,05 | 2,14 | 2,05 | 2,08 | 1,46% | - |
| 04.11.2025 | 2,11 | 2,14 | 2,05 | 2,05 | -1,44% | 2.000,00 |
| 03.11.2025 | 2,13 | 2,15 | 2,07 | 2,08 | -1,89% | - |
| 31.10.2025 | 2,06 | 2,14 | 2,06 | 2,12 | -0,93% | - |
| 30.10.2025 | 2,15 | 2,15 | 2,13 | 2,14 | -0,93% | - |
| 29.10.2025 | 2,09 | 2,16 | 2,09 | 2,16 | 4,35% | 1.494,00 |
| 28.10.2025 | 2,03 | 2,07 | 1,99 | 2,07 | 2,22% | - |
| 27.10.2025 | 2,01 | 2,04 | 2,01 | 2,03 | 3,58% | - |
| 24.10.2025 | 1,89 | 1,96 | 1,86 | 1,96 | 6,25% | - |
| 23.10.2025 | 1,84 | 1,85 | 1,84 | 1,84 | -0,27% | - |
| 22.10.2025 | 1,88 | 1,88 | 1,83 | 1,85 | 0,27% | - |
| 21.10.2025 | 1,84 | 1,90 | 1,84 | 1,84 | -2,65% | - |
| 20.10.2025 | 1,84 | 1,91 | 1,82 | 1,89 | 4,42% | - |
| 17.10.2025 | 1,82 | 1,85 | 1,80 | 1,81 | -2,69% | - |
| 15.10.2025 | 1,89 | 1,93 | 1,86 | 1,86 | 1,09% | - |