1,085€
0,46%
Echtzeit-Aktienkurs Itafos Inc.
Bid:
Ask:
Aktienkurse zur Itafos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 2,71% | - |
| 11.11.2026 | 1,12 | 1,15 | 1,10 | 1,11 | -2,64% | - |
| 10.11.2026 | 1,07 | 1,14 | 1,07 | 1,14 | 5,58% | - |
| 09.11.2026 | 1,06 | 1,12 | 1,04 | 1,08 | 3,86% | - |
| 06.11.2026 | 1,05 | 1,09 | 1,02 | 1,04 | -0,96% | 17.050,00 |
| 05.11.2026 | 1,36 | 1,37 | 1,01 | 1,05 | -16,73% | - |
| 04.11.2026 | 1,31 | 1,31 | 1,26 | 1,26 | -0,79% | - |
| 03.11.2026 | 1,31 | 1,31 | 1,27 | 1,27 | -1,94% | - |
| 02.11.2026 | 1,33 | 1,33 | 1,29 | 1,29 | -2,27% | - |
| 30.10.2026 | 1,30 | 1,34 | 1,30 | 1,32 | 0,38% | - |
| 29.10.2026 | 1,33 | 1,35 | 1,31 | 1,32 | 0,77% | - |
| 28.10.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,38% | - |
| 27.10.2026 | 1,30 | 1,32 | 1,29 | 1,31 | 1,16% | - |
| 26.10.2026 | 1,28 | 1,31 | 1,27 | 1,30 | 1,17% | - |
| 23.10.2026 | 1,28 | 1,30 | 1,27 | 1,28 | 0,00% | - |
| 22.10.2026 | 1,30 | 1,30 | 1,27 | 1,28 | -0,39% | - |
| 21.10.2026 | 1,25 | 1,29 | 1,25 | 1,29 | 2,80% | - |
| 20.10.2026 | 1,25 | 1,28 | 1,25 | 1,25 | -1,19% | - |
| 19.10.2026 | 1,24 | 1,28 | 1,24 | 1,27 | 2,43% | - |
| 16.10.2026 | 1,27 | 1,27 | 1,22 | 1,24 | -1,20% | 41.150,00 |
| 15.10.2026 | 1,26 | 1,28 | 1,22 | 1,25 | -1,96% | - |
| 14.10.2026 | 1,34 | 1,35 | 1,26 | 1,28 | -4,49% | - |
| 13.10.2026 | 1,35 | 1,36 | 1,34 | 1,34 | -1,11% | - |
| 12.10.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 09.10.2026 | 1,36 | 1,37 | 1,35 | 1,36 | -0,37% | - |
| 08.10.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 0,37% | - |
| 07.10.2026 | 1,35 | 1,37 | 1,35 | 1,36 | 0,00% | - |
| 06.10.2026 | 1,36 | 1,38 | 1,35 | 1,36 | -3,55% | - |
| 05.10.2026 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 02.10.2026 | 1,42 | 1,43 | 1,40 | 1,41 | -3,42% | - |
| 30.09.2026 | 1,42 | 1,46 | 1,37 | 1,46 | 2,82% | 3.100,00 |
| 29.09.2026 | 1,44 | 1,44 | 1,41 | 1,42 | 2,16% | 1.400,00 |
| 28.09.2026 | 1,48 | 1,50 | 1,39 | 1,39 | -2,46% | - |
| 25.09.2026 | 1,44 | 1,47 | 1,40 | 1,43 | -0,70% | - |
| 24.09.2026 | 1,46 | 1,49 | 1,42 | 1,44 | -1,37% | - |
| 23.09.2026 | 1,48 | 1,50 | 1,45 | 1,46 | -1,36% | - |
| 22.09.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 21.09.2026 | 1,47 | 1,49 | 1,46 | 1,48 | -1,34% | - |
| 18.09.2026 | 1,42 | 1,50 | 1,42 | 1,50 | 0,34% | - |
| 17.09.2026 | 1,49 | 1,51 | 1,47 | 1,49 | 0,00% | - |
| 16.09.2026 | 1,48 | 1,51 | 1,46 | 1,49 | 0,34% | - |
| 15.09.2026 | 1,50 | 1,50 | 1,48 | 1,49 | 1,02% | - |
| 14.09.2026 | 1,48 | 1,54 | 1,47 | 1,47 | -0,68% | - |
| 11.09.2026 | 1,49 | 1,52 | 1,47 | 1,48 | 0,00% | - |
| 10.09.2026 | 1,55 | 1,60 | 1,48 | 1,48 | -3,90% | - |
| 09.09.2026 | 1,57 | 1,60 | 1,52 | 1,54 | -1,91% | - |
| 08.09.2026 | 1,54 | 1,58 | 1,54 | 1,57 | 4,32% | - |
| 07.09.2026 | 1,53 | 1,54 | 1,50 | 1,51 | -1,31% | - |
| 04.09.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 1,33% | - |
| 03.09.2026 | 1,52 | 1,52 | 1,51 | 1,51 | 2,38% | - |
| 02.09.2026 | 1,47 | 1,48 | 1,47 | 1,47 | 1,03% | - |
| 01.09.2026 | 1,53 | 1,53 | 1,45 | 1,46 | -3,96% | - |
| 31.08.2026 | 1,53 | 1,53 | 1,49 | 1,52 | 1,68% | - |
| 28.08.2026 | 1,52 | 1,52 | 1,48 | 1,49 | -1,65% | - |
| 27.08.2026 | 1,52 | 1,53 | 1,50 | 1,52 | -0,66% | - |
| 26.08.2026 | 1,51 | 1,53 | 1,48 | 1,53 | 1,33% | - |
| 25.08.2026 | 1,42 | 1,51 | 1,42 | 1,51 | 2,03% | - |
| 24.08.2026 | 1,52 | 1,54 | 1,47 | 1,48 | -3,28% | - |
| 21.08.2026 | 1,45 | 1,53 | 1,40 | 1,53 | 8,93% | - |
| 20.08.2026 | 1,40 | 1,43 | 1,37 | 1,40 | 1,45% | - |
| 19.08.2026 | 1,38 | 1,41 | 1,37 | 1,38 | 0,73% | - |
| 18.08.2026 | 1,39 | 1,41 | 1,37 | 1,37 | -0,72% | - |
| 17.08.2026 | 1,38 | 1,40 | 1,37 | 1,38 | -0,72% | - |
| 14.08.2026 | 1,45 | 1,45 | 1,36 | 1,39 | 0,72% | - |
| 13.08.2026 | 1,39 | 1,40 | 1,37 | 1,38 | 0,00% | - |
| 12.08.2026 | 1,37 | 1,40 | 1,37 | 1,38 | 0,36% | - |
| 11.08.2026 | 1,38 | 1,39 | 1,38 | 1,38 | -0,72% | - |
| 10.08.2026 | 1,40 | 1,41 | 1,36 | 1,39 | -2,12% | - |
| 07.08.2026 | 1,35 | 1,43 | 1,35 | 1,42 | 4,43% | - |
| 06.08.2026 | 1,38 | 1,42 | 1,34 | 1,36 | -3,21% | - |
| 05.08.2026 | 1,38 | 1,42 | 1,37 | 1,40 | 1,82% | - |
| 04.08.2026 | 1,39 | 1,41 | 1,35 | 1,38 | -1,08% | - |
| 03.08.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,36% | - |
| 31.07.2026 | 1,39 | 1,39 | 1,37 | 1,39 | -1,42% | - |
| 30.07.2026 | 1,40 | 1,41 | 1,40 | 1,41 | -1,06% | - |
| 29.07.2026 | 1,40 | 1,44 | 1,38 | 1,42 | 4,41% | - |
| 28.07.2026 | 1,42 | 1,45 | 1,36 | 1,36 | -4,23% | - |
| 27.07.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,05% | - |
| 24.07.2026 | 1,46 | 1,47 | 1,44 | 1,44 | -1,71% | - |
| 23.07.2026 | 1,40 | 1,51 | 1,40 | 1,46 | 0,00% | - |
| 21.07.2026 | 1,47 | 1,48 | 1,46 | 1,46 | -0,34% | - |
| 20.07.2026 | 1,50 | 1,51 | 1,46 | 1,47 | -2,01% | - |
| 17.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,36% | - |
| 16.07.2026 | 1,47 | 1,51 | 1,46 | 1,48 | 1,03% | - |
| 15.07.2026 | 1,50 | 1,52 | 1,46 | 1,46 | -2,67% | - |
| 14.07.2026 | 1,51 | 1,52 | 1,48 | 1,50 | -0,66% | - |
| 13.07.2026 | 1,50 | 1,51 | 1,48 | 1,51 | 2,72% | - |
| 10.07.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 09.07.2026 | 1,49 | 1,49 | 1,44 | 1,44 | 0,00% | - |
| 08.07.2026 | 1,51 | 1,52 | 1,44 | 1,44 | -4,00% | - |
| 07.07.2026 | 1,55 | 1,56 | 1,50 | 1,50 | -2,91% | - |
| 06.07.2026 | 1,56 | 1,62 | 1,53 | 1,55 | -0,64% | - |
| 03.07.2026 | 1,55 | 1,58 | 1,55 | 1,56 | 0,00% | - |
| 02.07.2026 | 1,58 | 1,61 | 1,55 | 1,56 | -1,58% | - |
| 01.07.2026 | 1,57 | 1,58 | 1,57 | 1,58 | 3,61% | - |
| 30.06.2026 | 1,48 | 1,53 | 1,48 | 1,53 | 0,99% | - |
| 29.06.2026 | 1,53 | 1,54 | 1,48 | 1,51 | -1,63% | - |
| 26.06.2026 | 1,53 | 1,54 | 1,51 | 1,54 | 1,99% | - |
| 24.06.2026 | 1,53 | 1,54 | 1,50 | 1,51 | -2,27% | - |
| 23.06.2026 | 1,56 | 1,59 | 1,53 | 1,54 | -2,22% | - |