1,600€
6,67%
Echtzeit-Aktienkurs Ithaca Energy PLC
Bid:
Ask:
Aktienkurse zur Ithaca Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,58 | 1,61 | 1,54 | 1,60 | 0,95% | - |
| 24.04.2025 | 1,54 | 1,59 | 1,52 | 1,58 | 2,60% | - |
| 23.04.2025 | 1,62 | 1,65 | 1,53 | 1,54 | -3,75% | - |
| 22.04.2025 | 1,63 | 1,68 | 1,58 | 1,60 | -3,61% | - |
| 17.04.2025 | 1,59 | 1,67 | 1,59 | 1,66 | 3,43% | - |
| 16.04.2025 | 1,61 | 1,68 | 1,60 | 1,61 | -2,13% | - |
| 15.04.2025 | 1,59 | 1,66 | 1,58 | 1,64 | 5,81% | - |
| 14.04.2025 | 1,55 | 1,60 | 1,55 | 1,55 | 0,98% | - |
| 11.04.2025 | 1,56 | 1,59 | 1,51 | 1,54 | -0,65% | - |
| 10.04.2025 | 1,58 | 1,69 | 1,52 | 1,55 | -2,83% | - |
| 09.04.2025 | 1,49 | 1,60 | 1,42 | 1,59 | 2,58% | 6.849,00 |
| 08.04.2025 | 1,57 | 1,61 | 1,53 | 1,55 | 0,32% | - |
| 07.04.2025 | 1,53 | 1,60 | 1,43 | 1,55 | -0,64% | - |
| 04.04.2025 | 1,63 | 1,73 | 1,55 | 1,56 | -6,61% | - |
| 03.04.2025 | 1,89 | 1,96 | 1,66 | 1,67 | -13,05% | - |
| 02.04.2025 | 1,89 | 2,00 | 1,89 | 1,92 | -0,52% | - |
| 01.04.2025 | 1,85 | 1,96 | 1,85 | 1,93 | 1,05% | 2.000,00 |
| 31.03.2025 | 1,91 | 2,02 | 1,89 | 1,91 | -3,05% | - |
| 28.03.2025 | 1,91 | 1,99 | 1,89 | 1,97 | 2,08% | - |
| 27.03.2025 | 1,83 | 1,93 | 1,83 | 1,93 | 5,19% | - |
| 26.03.2025 | 1,71 | 1,89 | 1,71 | 1,83 | 7,33% | - |
| 25.03.2025 | 1,61 | 1,74 | 1,61 | 1,71 | 3,65% | - |
| 24.03.2025 | 1,61 | 1,69 | 1,61 | 1,65 | -0,60% | - |
| 21.03.2025 | 1,65 | 1,69 | 1,62 | 1,66 | 0,30% | - |
| 20.03.2025 | 1,62 | 1,68 | 1,60 | 1,65 | 0,30% | - |
| 19.03.2025 | 1,64 | 1,68 | 1,59 | 1,65 | 0,30% | 6.000,00 |
| 18.03.2025 | 1,60 | 1,66 | 1,60 | 1,64 | 0,61% | 1.050,00 |
| 17.03.2025 | 1,53 | 1,65 | 1,53 | 1,63 | 3,16% | - |
| 14.03.2025 | 1,60 | 1,64 | 1,50 | 1,58 | -1,25% | - |
| 13.03.2025 | 1,56 | 1,61 | 1,56 | 1,60 | 2,56% | - |
| 12.03.2025 | 1,54 | 1,58 | 1,51 | 1,56 | 1,63% | - |
| 11.03.2025 | 1,55 | 1,59 | 1,51 | 1,54 | -0,32% | - |
| 10.03.2025 | 1,56 | 1,58 | 1,50 | 1,54 | 0,65% | - |
| 07.03.2025 | 1,49 | 1,57 | 1,49 | 1,53 | 1,66% | - |
| 06.03.2025 | 1,61 | 1,68 | 1,49 | 1,51 | -7,67% | - |
| 05.03.2025 | 1,68 | 1,71 | 1,61 | 1,63 | -2,10% | - |
| 04.03.2025 | 1,70 | 1,72 | 1,63 | 1,67 | -1,48% | - |
| 03.03.2025 | 1,72 | 1,80 | 1,69 | 1,69 | -2,87% | - |
| 28.02.2025 | 1,72 | 1,77 | 1,71 | 1,74 | -0,85% | - |
| 27.02.2025 | 1,70 | 1,77 | 1,70 | 1,76 | 2,33% | - |
| 26.02.2025 | 1,69 | 1,74 | 1,65 | 1,72 | 0,00% | - |
| 25.02.2025 | 1,72 | 1,78 | 1,69 | 1,72 | -0,29% | - |
| 24.02.2025 | 1,69 | 1,78 | 1,69 | 1,72 | 0,88% | - |
| 21.02.2025 | 1,75 | 1,79 | 1,70 | 1,71 | -2,29% | - |
| 20.02.2025 | 1,61 | 1,83 | 1,61 | 1,75 | 11,15% | - |
| 19.02.2025 | 1,59 | 1,62 | 1,55 | 1,57 | -0,95% | - |
| 18.02.2025 | 1,55 | 1,62 | 1,55 | 1,59 | 0,32% | - |
| 17.02.2025 | 1,64 | 1,64 | 1,57 | 1,58 | -1,25% | - |
| 14.02.2025 | 1,56 | 1,63 | 1,56 | 1,60 | 1,27% | 7.200,00 |
| 13.02.2025 | 1,60 | 1,66 | 1,58 | 1,58 | -2,47% | - |
| 12.02.2025 | 1,60 | 1,66 | 1,56 | 1,62 | 1,25% | - |
| 11.02.2025 | 1,54 | 1,63 | 1,54 | 1,60 | 1,91% | - |
| 10.02.2025 | 1,53 | 1,62 | 1,53 | 1,57 | 0,96% | - |
| 07.02.2025 | 1,58 | 1,58 | 1,52 | 1,56 | 0,32% | - |
| 06.02.2025 | 1,55 | 1,59 | 1,54 | 1,55 | -0,64% | - |
| 05.02.2025 | 1,51 | 1,57 | 1,51 | 1,56 | 0,97% | - |
| 04.02.2025 | 1,53 | 1,58 | 1,49 | 1,55 | 0,00% | - |
| 03.02.2025 | 1,55 | 1,55 | 1,49 | 1,55 | 3,34% | - |
| 31.01.2025 | 1,54 | 1,56 | 1,49 | 1,50 | -2,61% | - |
| 30.01.2025 | 1,53 | 1,56 | 1,50 | 1,54 | 0,99% | - |
| 29.01.2025 | 1,50 | 1,55 | 1,49 | 1,52 | 0,33% | - |
| 28.01.2025 | 1,49 | 1,55 | 1,49 | 1,52 | -0,66% | - |
| 27.01.2025 | 1,44 | 1,57 | 1,44 | 1,53 | 2,35% | - |
| 24.01.2025 | 1,50 | 1,55 | 1,43 | 1,49 | -2,30% | - |
| 23.01.2025 | 1,55 | 1,64 | 1,52 | 1,53 | -5,28% | - |
| 22.01.2025 | 1,62 | 1,67 | 1,59 | 1,61 | -0,92% | - |
| 21.01.2025 | 1,59 | 1,66 | 1,59 | 1,63 | 0,31% | 32.000,00 |
| 20.01.2025 | 1,68 | 1,73 | 1,58 | 1,62 | -4,71% | - |
| 17.01.2025 | 1,66 | 1,72 | 1,65 | 1,70 | 2,10% | - |
| 16.01.2025 | 1,65 | 1,69 | 1,61 | 1,67 | 1,22% | - |
| 15.01.2025 | 1,62 | 1,65 | 1,61 | 1,65 | 2,17% | - |
| 14.01.2025 | 1,53 | 1,64 | 1,53 | 1,61 | 0,63% | - |
| 13.01.2025 | 1,51 | 1,60 | 1,51 | 1,60 | 3,23% | - |
| 10.01.2025 | 1,53 | 1,58 | 1,51 | 1,55 | -0,96% | - |
| 09.01.2025 | 1,49 | 1,57 | 1,48 | 1,57 | 2,29% | - |
| 08.01.2025 | 1,52 | 1,57 | 1,52 | 1,53 | 1,32% | - |
| 07.01.2025 | 1,51 | 1,53 | 1,48 | 1,51 | 0,33% | - |
| 06.01.2025 | 1,49 | 1,53 | 1,47 | 1,51 | 0,67% | - |
| 03.01.2025 | 1,38 | 1,50 | 1,38 | 1,50 | 6,41% | - |
| 02.01.2025 | 1,38 | 1,43 | 1,35 | 1,41 | 6,44% | - |
| 30.12.2024 | 1,34 | 1,34 | 1,31 | 1,32 | 0,76% | - |
| 27.12.2024 | 1,33 | 1,34 | 1,30 | 1,31 | 4,80% | - |
| 23.12.2024 | 1,26 | 1,33 | 1,25 | 1,25 | -2,72% | - |
| 20.12.2024 | 1,27 | 1,30 | 1,25 | 1,29 | 1,58% | - |
| 19.12.2024 | 1,27 | 1,29 | 1,27 | 1,27 | 0,00% | - |
| 18.12.2024 | 1,28 | 1,32 | 1,27 | 1,27 | -0,78% | - |
| 17.12.2024 | 1,29 | 1,34 | 1,27 | 1,28 | -3,04% | - |
| 16.12.2024 | 1,28 | 1,34 | 1,28 | 1,32 | 0,00% | - |
| 13.12.2024 | 1,32 | 1,35 | 1,30 | 1,32 | -0,38% | - |
| 12.12.2024 | 1,30 | 1,36 | 1,30 | 1,32 | -1,12% | - |
| 11.12.2024 | 1,27 | 1,34 | 1,27 | 1,34 | 3,49% | - |
| 10.12.2024 | 1,26 | 1,33 | 1,26 | 1,29 | 0,78% | - |
| 09.12.2024 | 1,26 | 1,32 | 1,26 | 1,28 | -0,78% | - |
| 06.12.2024 | 1,29 | 1,32 | 1,27 | 1,29 | 0,39% | - |
| 05.12.2024 | 1,28 | 1,33 | 1,28 | 1,29 | -1,53% | - |
| 04.12.2024 | 1,27 | 1,33 | 1,27 | 1,31 | 0,77% | - |
| 03.12.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 2,78% | - |
| 02.12.2024 | 1,29 | 1,30 | 1,26 | 1,26 | 0,40% | - |
| 29.11.2024 | 1,25 | 1,29 | 1,25 | 1,26 | -1,57% | - |
| 28.11.2024 | 1,45 | 1,45 | 1,26 | 1,28 | -12,07% | - |