1,260€
1,61%
Echtzeit-Aktienkurs Ithaca Energy PLC
Bid:
Ask:
Aktienkurse zur Ithaca Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 1,39 | 1,46 | 1,37 | 1,45 | 6,23% | - |
| 26.11.2024 | 1,37 | 1,44 | 1,35 | 1,37 | -3,87% | - |
| 25.11.2024 | 1,43 | 1,47 | 1,39 | 1,42 | 1,79% | - |
| 22.11.2024 | 1,26 | 1,41 | 1,26 | 1,40 | 6,90% | - |
| 21.11.2024 | 1,22 | 1,32 | 1,21 | 1,31 | 7,41% | - |
| 20.11.2024 | 1,19 | 1,24 | 1,19 | 1,22 | 0,83% | - |
| 19.11.2024 | 1,18 | 1,23 | 1,18 | 1,21 | 0,42% | - |
| 18.11.2024 | 1,23 | 1,25 | 1,20 | 1,20 | -1,64% | - |
| 15.11.2024 | 1,15 | 1,23 | 1,15 | 1,22 | 7,02% | - |
| 14.11.2024 | 1,16 | 1,19 | 1,14 | 1,14 | -2,15% | - |
| 13.11.2024 | 1,19 | 1,19 | 1,15 | 1,17 | 0,00% | - |
| 12.11.2024 | 1,19 | 1,25 | 1,16 | 1,17 | -4,90% | - |
| 11.11.2024 | 1,18 | 1,23 | 1,18 | 1,23 | 1,66% | - |
| 08.11.2024 | 1,22 | 1,26 | 1,20 | 1,21 | -3,21% | - |
| 07.11.2024 | 1,25 | 1,27 | 1,22 | 1,25 | 0,40% | - |
| 06.11.2024 | 1,27 | 1,27 | 1,22 | 1,24 | 1,64% | - |
| 05.11.2024 | 1,17 | 1,25 | 1,17 | 1,22 | 2,09% | - |
| 04.11.2024 | 1,21 | 1,21 | 1,18 | 1,20 | 0,00% | - |
| 01.11.2024 | 1,22 | 1,26 | 1,17 | 1,20 | -2,05% | - |
| 31.10.2024 | 1,23 | 1,27 | 1,22 | 1,22 | -1,21% | - |
| 30.10.2024 | 1,24 | 1,29 | 1,22 | 1,24 | 0,00% | - |
| 29.10.2024 | 1,25 | 1,27 | 1,24 | 1,24 | -0,80% | - |
| 28.10.2024 | 1,30 | 1,31 | 1,24 | 1,25 | -3,11% | - |
| 25.10.2024 | 1,26 | 1,29 | 1,25 | 1,29 | 1,18% | - |
| 24.10.2024 | 1,25 | 1,30 | 1,25 | 1,27 | 0,00% | - |
| 23.10.2024 | 1,25 | 1,30 | 1,25 | 1,27 | -0,39% | - |
| 22.10.2024 | 1,26 | 1,29 | 1,25 | 1,28 | 1,59% | - |
| 21.10.2024 | 1,22 | 1,28 | 1,22 | 1,26 | 2,45% | - |
| 18.10.2024 | 1,21 | 1,25 | 1,21 | 1,23 | 1,24% | - |
| 17.10.2024 | 1,22 | 1,24 | 1,20 | 1,21 | -0,82% | 36.000,00 |
| 16.10.2024 | 1,23 | 1,26 | 1,21 | 1,22 | -0,41% | - |
| 15.10.2024 | 1,24 | 1,25 | 1,19 | 1,23 | -1,21% | - |
| 14.10.2024 | 1,26 | 1,27 | 1,23 | 1,24 | -1,59% | - |
| 11.10.2024 | 1,30 | 1,30 | 1,23 | 1,26 | -0,40% | - |
| 10.10.2024 | 1,26 | 1,31 | 1,25 | 1,27 | 0,40% | - |
| 09.10.2024 | 1,25 | 1,30 | 1,22 | 1,26 | -1,56% | - |
| 08.10.2024 | 1,39 | 1,39 | 1,26 | 1,28 | -7,91% | - |
| 07.10.2024 | 1,43 | 1,44 | 1,38 | 1,39 | -1,42% | - |
| 04.10.2024 | 1,41 | 1,42 | 1,39 | 1,41 | 1,81% | - |
| 03.10.2024 | 1,38 | 1,41 | 1,33 | 1,39 | -0,36% | - |
| 02.10.2024 | 1,27 | 1,39 | 1,27 | 1,39 | 7,34% | - |
| 01.10.2024 | 1,32 | 1,34 | 1,29 | 1,30 | -1,52% | - |
| 30.09.2024 | 1,30 | 1,32 | 1,27 | 1,32 | 1,54% | - |
| 27.09.2024 | 1,22 | 1,30 | 1,22 | 1,30 | 3,60% | - |
| 26.09.2024 | 1,25 | 1,33 | 1,24 | 1,25 | -4,58% | - |
| 25.09.2024 | 1,24 | 1,32 | 1,24 | 1,31 | 2,75% | - |
| 24.09.2024 | 1,26 | 1,31 | 1,26 | 1,28 | 0,00% | - |
| 23.09.2024 | 1,29 | 1,33 | 1,26 | 1,28 | -0,39% | - |
| 20.09.2024 | 1,24 | 1,30 | 1,24 | 1,28 | 1,19% | - |
| 19.09.2024 | 1,22 | 1,28 | 1,22 | 1,27 | 2,43% | - |
| 18.09.2024 | 1,22 | 1,27 | 1,22 | 1,24 | -0,80% | - |
| 17.09.2024 | 1,21 | 1,27 | 1,21 | 1,25 | 2,89% | - |
| 16.09.2024 | 1,27 | 1,27 | 1,21 | 1,21 | -2,42% | - |
| 13.09.2024 | 1,25 | 1,25 | 1,21 | 1,24 | 1,64% | - |
| 12.09.2024 | 1,20 | 1,26 | 1,20 | 1,22 | 0,00% | - |
| 11.09.2024 | 1,21 | 1,25 | 1,20 | 1,22 | 0,41% | - |
| 10.09.2024 | 1,30 | 1,31 | 1,21 | 1,22 | -6,54% | - |
| 09.09.2024 | 1,30 | 1,37 | 1,28 | 1,30 | -1,52% | - |
| 06.09.2024 | 1,40 | 1,44 | 1,32 | 1,32 | -6,05% | - |
| 05.09.2024 | 1,53 | 1,54 | 1,40 | 1,41 | -9,35% | - |
| 04.09.2024 | 1,54 | 1,57 | 1,50 | 1,55 | 0,00% | - |
| 03.09.2024 | 1,55 | 1,61 | 1,52 | 1,55 | -1,27% | - |
| 02.09.2024 | 1,56 | 1,59 | 1,52 | 1,57 | 0,96% | - |
| 30.08.2024 | 1,55 | 1,61 | 1,53 | 1,56 | 0,32% | - |
| 29.08.2024 | 1,54 | 1,60 | 1,54 | 1,55 | -0,96% | - |
| 28.08.2024 | 1,59 | 1,62 | 1,52 | 1,57 | -1,26% | - |
| 27.08.2024 | 1,49 | 1,60 | 1,49 | 1,59 | 3,93% | - |
| 26.08.2024 | 1,53 | 1,54 | 1,53 | 1,53 | -0,65% | - |
| 23.08.2024 | 1,47 | 1,58 | 1,47 | 1,54 | 5,14% | - |
| 22.08.2024 | 1,57 | 1,57 | 1,45 | 1,46 | -6,41% | - |
| 21.08.2024 | 1,54 | 1,57 | 1,50 | 1,56 | 0,32% | - |
| 20.08.2024 | 1,53 | 1,59 | 1,50 | 1,56 | 0,65% | - |
| 19.08.2024 | 1,58 | 1,59 | 1,51 | 1,55 | 0,32% | - |
| 16.08.2024 | 1,51 | 1,56 | 1,50 | 1,54 | 0,65% | - |
| 15.08.2024 | 1,44 | 1,54 | 1,44 | 1,53 | -12,07% | - |
| 14.08.2024 | 1,47 | 1,74 | 1,46 | 1,74 | 17,97% | - |
| 13.08.2024 | 1,46 | 1,49 | 1,44 | 1,48 | 1,72% | - |
| 12.08.2024 | 1,44 | 1,48 | 1,43 | 1,45 | -0,34% | - |
| 09.08.2024 | 1,45 | 1,48 | 1,43 | 1,46 | 0,34% | - |
| 08.08.2024 | 1,39 | 1,46 | 1,39 | 1,45 | 2,84% | - |
| 07.08.2024 | 1,35 | 1,45 | 1,35 | 1,41 | 0,71% | - |
| 06.08.2024 | 1,34 | 1,43 | 1,34 | 1,40 | 3,32% | - |
| 05.08.2024 | 1,47 | 1,52 | 1,35 | 1,36 | -7,82% | - |