1,955€
2,36%
Echtzeit-Aktienkurs ITAFOS INC. ON
Bid:
Ask:
Aktienkurse zur ITAFOS INC. ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 1,99 | 2,02 | 1,93 | 1,94 | -3,24% | - |
| 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% | - |
| 14.10.2025 | 1,75 | 1,85 | 1,75 | 1,84 | 8,88% | - |
| 13.10.2025 | 1,76 | 1,76 | 1,69 | 1,69 | -4,52% | - |
| 10.10.2025 | 1,77 | 1,78 | 1,77 | 1,77 | 3,51% | - |
| 08.10.2025 | 1,71 | 1,75 | 1,71 | 1,71 | 0,59% | - |
| 07.10.2025 | 1,72 | 1,75 | 1,70 | 1,70 | -1,45% | - |
| 06.10.2025 | 1,73 | 1,74 | 1,72 | 1,73 | -0,29% | - |
| 03.10.2025 | 1,73 | 1,73 | 1,72 | 1,73 | 2,37% | - |
| 02.10.2025 | 1,72 | 1,73 | 1,69 | 1,69 | 0,00% | - |
| 01.10.2025 | 1,73 | 1,74 | 1,69 | 1,69 | -0,59% | - |
| 29.09.2025 | 1,74 | 1,77 | 1,70 | 1,70 | -1,45% | - |
| 26.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,43% | - |
| 25.09.2025 | 1,76 | 1,76 | 1,73 | 1,75 | 1,16% | 2.044,00 |
| 24.09.2025 | 1,68 | 1,74 | 1,67 | 1,73 | 2,98% | - |
| 23.09.2025 | 1,68 | 1,69 | 1,68 | 1,68 | 0,90% | - |
| 22.09.2025 | 1,65 | 1,69 | 1,64 | 1,67 | 4,06% | - |
| 19.09.2025 | 1,64 | 1,68 | 1,60 | 1,60 | -1,23% | 1.000,00 |
| 18.09.2025 | 1,65 | 1,69 | 1,62 | 1,62 | -2,11% | - |
| 17.09.2025 | 1,69 | 1,71 | 1,65 | 1,66 | -3,22% | - |
| 16.09.2025 | 1,71 | 1,72 | 1,68 | 1,71 | 0,29% | - |
| 15.09.2025 | 1,69 | 1,71 | 1,67 | 1,71 | 0,59% | - |
| 11.09.2025 | 1,69 | 1,70 | 1,69 | 1,70 | -1,74% | - |
| 05.09.2025 | 1,75 | 1,77 | 1,72 | 1,73 | -1,15% | - |
| 04.09.2025 | 1,79 | 1,80 | 1,75 | 1,75 | -2,79% | - |
| 03.09.2025 | 1,80 | 1,81 | 1,79 | 1,80 | -0,55% | - |
| 02.09.2025 | 1,82 | 1,83 | 1,81 | 1,81 | -0,82% | - |
| 01.09.2025 | 1,78 | 1,82 | 1,78 | 1,82 | -0,27% | - |
| 29.08.2025 | 1,79 | 1,86 | 1,79 | 1,83 | -0,54% | - |
| 28.08.2025 | 1,84 | 1,85 | 1,82 | 1,84 | -0,54% | - |
| 27.08.2025 | 1,86 | 1,86 | 1,83 | 1,85 | -0,54% | - |
| 26.08.2025 | 1,86 | 1,87 | 1,84 | 1,86 | -0,27% | - |
| 25.08.2025 | 1,84 | 1,86 | 1,83 | 1,86 | 1,64% | - |
| 22.08.2025 | 1,84 | 1,85 | 1,83 | 1,83 | -0,81% | - |
| 21.08.2025 | 1,83 | 1,86 | 1,83 | 1,85 | 0,27% | - |
| 20.08.2025 | 1,85 | 1,86 | 1,82 | 1,84 | 0,55% | - |
| 19.08.2025 | 1,86 | 1,87 | 1,83 | 1,83 | -2,14% | - |
| 18.08.2025 | 1,84 | 1,88 | 1,82 | 1,87 | 2,47% | - |
| 15.08.2025 | 1,80 | 1,83 | 1,79 | 1,83 | 0,55% | - |
| 14.08.2025 | 1,82 | 1,82 | 1,80 | 1,82 | 0,83% | - |
| 13.08.2025 | 1,78 | 1,83 | 1,78 | 1,80 | -0,83% | - |
| 12.08.2025 | 1,80 | 1,84 | 1,80 | 1,82 | 0,55% | - |
| 11.08.2025 | 1,84 | 1,84 | 1,78 | 1,81 | -1,90% | 5.020,00 |
| 08.08.2025 | 1,87 | 1,88 | 1,83 | 1,84 | -1,34% | - |
| 07.08.2025 | 1,86 | 1,91 | 1,85 | 1,87 | 0,54% | 12,00 |
| 06.08.2025 | 1,84 | 1,90 | 1,84 | 1,86 | 0,27% | - |