1,375€
4,17%
Echtzeit-Aktienkurs Ithaca Energy PLC
Bid:
Ask:
Aktienkurse zur Ithaca Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,41 | 1,41 | 1,37 | 1,38 | 0,00% | - |
| 15.05.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -0,36% | - |
| 14.05.2024 | 1,33 | 1,41 | 1,33 | 1,39 | 1,09% | - |
| 13.05.2024 | 1,41 | 1,41 | 1,37 | 1,37 | -1,08% | - |
| 10.05.2024 | 1,41 | 1,41 | 1,38 | 1,39 | 0,36% | - |
| 09.05.2024 | 1,34 | 1,41 | 1,34 | 1,38 | -0,36% | - |
| 08.05.2024 | 1,33 | 1,43 | 1,33 | 1,39 | 0,36% | - |
| 07.05.2024 | 1,36 | 1,39 | 1,36 | 1,38 | 1,10% | - |
| 06.05.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 0,37% | - |
| 03.05.2024 | 1,35 | 1,37 | 1,32 | 1,36 | 2,64% | - |
| 02.05.2024 | 1,42 | 1,43 | 1,32 | 1,33 | -5,02% | - |
| 30.04.2024 | 1,36 | 1,44 | 1,36 | 1,40 | -0,71% | - |
| 29.04.2024 | 1,36 | 1,44 | 1,36 | 1,41 | 0,00% | - |
| 26.04.2024 | 1,42 | 1,42 | 1,40 | 1,41 | -97,13% | 17.423,00 |
| 25.04.2024 | 1,41 | 48,97 | 1,37 | 48,97 | 3.461,45% | - |
| 24.04.2024 | 1,44 | 1,48 | 1,38 | 1,38 | -1,43% | 2.900,00 |
| 23.04.2024 | 1,42 | 1,42 | 1,38 | 1,40 | 0,72% | - |
| 22.04.2024 | 1,35 | 1,43 | 1,35 | 1,39 | -1,07% | - |
| 19.04.2024 | 1,35 | 1,43 | 1,35 | 1,40 | 1,45% | - |
| 18.04.2024 | 1,36 | 1,43 | 1,36 | 1,38 | -1,78% | - |
| 17.04.2024 | 1,39 | 1,43 | 1,37 | 1,41 | 3,31% | - |
| 16.04.2024 | 1,37 | 1,41 | 1,35 | 1,36 | -2,86% | - |
| 15.04.2024 | 1,48 | 1,49 | 1,40 | 1,40 | -3,45% | - |
| 12.04.2024 | 1,36 | 1,46 | 1,36 | 1,45 | 8,21% | - |
| 11.04.2024 | 1,33 | 1,43 | 1,33 | 1,34 | -4,29% | - |
| 10.04.2024 | 1,35 | 1,43 | 1,35 | 1,40 | 0,72% | 1.028,00 |
| 09.04.2024 | 1,36 | 1,44 | 1,36 | 1,39 | -1,07% | - |
| 08.04.2024 | 1,35 | 1,44 | 1,35 | 1,41 | 0,72% | - |
| 05.04.2024 | 1,47 | 1,47 | 1,38 | 1,40 | -3,13% | - |
| 04.04.2024 | 1,36 | 1,45 | 1,36 | 1,44 | 2,13% | - |
| 03.04.2024 | 1,49 | 1,49 | 1,39 | 1,41 | -2,76% | - |
| 02.04.2024 | 1,61 | 1,61 | 1,45 | 1,45 | -8,23% | - |
| 28.03.2024 | 1,65 | 1,74 | 1,54 | 1,58 | -7,33% | - |
| 27.03.2024 | 1,62 | 1,80 | 1,61 | 1,71 | 1,79% | - |
| 26.03.2024 | 1,62 | 1,72 | 1,62 | 1,68 | -0,59% | - |
| 25.03.2024 | 1,62 | 1,71 | 1,62 | 1,69 | 0,60% | - |
| 22.03.2024 | 1,62 | 1,71 | 1,62 | 1,68 | 5,35% | - |
| 21.03.2024 | 1,67 | 1,76 | 1,59 | 1,59 | -2,75% | - |
| 20.03.2024 | 1,68 | 1,69 | 1,62 | 1,64 | -0,91% | - |
| 19.03.2024 | 1,67 | 1,67 | 1,63 | 1,65 | 0,92% | - |
| 18.03.2024 | 1,59 | 1,68 | 1,59 | 1,64 | -0,61% | - |
| 15.03.2024 | 1,67 | 1,67 | 1,62 | 1,65 | 0,61% | - |
| 14.03.2024 | 1,66 | 1,66 | 1,62 | 1,64 | 1,24% | - |
| 13.03.2024 | 1,55 | 1,64 | 1,55 | 1,62 | 0,62% | - |
| 12.03.2024 | 1,61 | 1,62 | 1,59 | 1,61 | 1,58% | - |
| 11.03.2024 | 1,57 | 1,66 | 1,57 | 1,58 | -2,77% | 3.500,00 |
| 08.03.2024 | 1,66 | 1,66 | 1,61 | 1,63 | 0,00% | - |
| 07.03.2024 | 1,58 | 1,67 | 1,58 | 1,63 | -0,91% | 140,00 |
| 06.03.2024 | 1,58 | 1,68 | 1,58 | 1,64 | 0,31% | - |
| 05.03.2024 | 1,63 | 1,66 | 1,61 | 1,64 | 0,31% | - |
| 04.03.2024 | 1,61 | 1,69 | 1,61 | 1,63 | -2,10% | - |
| 01.03.2024 | 1,56 | 1,67 | 1,56 | 1,67 | 3,10% | - |
| 29.02.2024 | 1,55 | 1,62 | 1,55 | 1,62 | 0,62% | - |
| 28.02.2024 | 1,55 | 1,61 | 1,55 | 1,61 | 0,00% | - |
| 27.02.2024 | 1,57 | 1,62 | 1,56 | 1,61 | 2,56% | - |
| 26.02.2024 | 1,56 | 1,61 | 1,54 | 1,57 | 0,32% | - |
| 23.02.2024 | 1,55 | 1,62 | 1,55 | 1,56 | -2,80% | - |
| 22.02.2024 | 1,58 | 1,64 | 1,58 | 1,61 | -2,13% | - |
| 21.02.2024 | 1,56 | 1,67 | 1,56 | 1,64 | 2,50% | - |
| 20.02.2024 | 1,63 | 1,64 | 1,60 | 1,60 | -1,54% | 1.800,00 |
| 19.02.2024 | 1,56 | 1,65 | 1,56 | 1,63 | 0,62% | - |
| 16.02.2024 | 1,61 | 1,64 | 1,56 | 1,62 | 0,62% | - |
| 15.02.2024 | 1,48 | 1,61 | 1,48 | 1,61 | 4,90% | - |
| 14.02.2024 | 1,53 | 1,55 | 1,49 | 1,53 | 0,66% | - |
| 13.02.2024 | 1,49 | 1,56 | 1,49 | 1,52 | -1,62% | - |
| 12.02.2024 | 1,53 | 1,56 | 1,49 | 1,55 | 0,98% | - |
| 09.02.2024 | 1,50 | 1,60 | 1,50 | 1,53 | -1,61% | - |
| 08.02.2024 | 1,51 | 1,60 | 1,51 | 1,56 | -0,32% | - |
| 07.02.2024 | 1,51 | 1,60 | 1,51 | 1,56 | -0,64% | - |
| 06.02.2024 | 1,49 | 1,62 | 1,49 | 1,57 | 1,95% | - |
| 05.02.2024 | 1,57 | 1,63 | 1,54 | 1,54 | -4,94% | - |
| 02.02.2024 | 1,55 | 1,63 | 1,55 | 1,62 | 1,25% | - |
| 01.02.2024 | 1,57 | 1,64 | 1,57 | 1,60 | -1,54% | - |
| 31.01.2024 | 1,59 | 1,66 | 1,59 | 1,63 | -1,22% | - |
| 30.01.2024 | 1,64 | 1,70 | 1,64 | 1,65 | -2,95% | - |
| 29.01.2024 | 1,69 | 1,73 | 1,68 | 1,70 | 0,59% | 8.000,00 |
| 26.01.2024 | 1,64 | 1,69 | 1,64 | 1,69 | 2,74% | - |
| 25.01.2024 | 1,63 | 1,65 | 1,63 | 1,64 | 0,61% | - |
| 24.01.2024 | 1,63 | 1,64 | 1,62 | 1,63 | 0,00% | - |
| 23.01.2024 | 1,61 | 1,65 | 1,61 | 1,63 | 1,24% | 200,00 |
| 22.01.2024 | 1,62 | 1,64 | 1,59 | 1,61 | -0,31% | - |
| 19.01.2024 | 1,63 | 1,65 | 1,60 | 1,62 | -1,22% | - |
| 18.01.2024 | 1,63 | 1,67 | 1,61 | 1,64 | 0,62% | - |
| 17.01.2024 | 1,67 | 1,68 | 1,61 | 1,63 | -2,40% | - |
| 16.01.2024 | 1,65 | 1,67 | 1,62 | 1,67 | 0,91% | - |
| 15.01.2024 | 1,68 | 1,72 | 1,63 | 1,65 | -2,08% | - |
| 12.01.2024 | 1,68 | 1,70 | 1,67 | 1,69 | 0,60% | - |
| 11.01.2024 | 1,66 | 1,69 | 1,64 | 1,68 | 1,21% | - |
| 10.01.2024 | 1,61 | 1,70 | 1,61 | 1,66 | -0,30% | - |
| 09.01.2024 | 1,58 | 1,67 | 1,58 | 1,66 | 1,22% | - |
| 08.01.2024 | 1,65 | 1,68 | 1,64 | 1,64 | -0,91% | - |
| 05.01.2024 | 1,68 | 1,69 | 1,61 | 1,66 | -0,90% | - |
| 04.01.2024 | 1,61 | 1,70 | 1,61 | 1,67 | 0,00% | - |
| 03.01.2024 | 1,70 | 1,73 | 1,66 | 1,67 | -1,76% | - |
| 02.01.2024 | 1,62 | 1,72 | 1,62 | 1,70 | -6,08% | - |
| 29.12.2023 | 1,65 | 1,82 | 1,63 | 1,81 | 6,16% | - |
| 28.12.2023 | 1,71 | 1,75 | 1,69 | 1,71 | 0,00% | - |
| 27.12.2023 | 1,70 | 1,75 | 1,67 | 1,71 | 0,59% | - |
| 22.12.2023 | 1,70 | 1,76 | 1,68 | 1,70 | 0,00% | 300,00 |
| 21.12.2023 | 1,70 | 1,73 | 1,66 | 1,70 | -0,29% | - |