1,795€
-0,28%
Echtzeit-Aktienkurs Ithaca Energy PLC
Bid:
Ask:
Aktienkurse zur Ithaca Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,88 | 1,88 | 1,76 | 1,79 | -1,92% | - |
| 01.07.2025 | 1,90 | 1,90 | 1,82 | 1,83 | -1,35% | - |
| 30.06.2025 | 1,85 | 1,90 | 1,84 | 1,85 | -0,54% | - |
| 27.06.2025 | 1,84 | 1,94 | 1,83 | 1,86 | -2,11% | - |
| 26.06.2025 | 1,89 | 1,94 | 1,86 | 1,90 | 0,80% | - |
| 25.06.2025 | 1,93 | 1,98 | 1,88 | 1,89 | -3,08% | - |
| 24.06.2025 | 1,91 | 2,02 | 1,88 | 1,95 | -5,58% | - |
| 23.06.2025 | 2,02 | 2,16 | 2,02 | 2,06 | -1,44% | - |
| 20.06.2025 | 2,09 | 2,13 | 2,03 | 2,09 | 0,00% | - |
| 19.06.2025 | 1,97 | 2,11 | 1,97 | 2,09 | 5,03% | - |
| 18.06.2025 | 2,04 | 2,05 | 1,97 | 1,99 | 1,27% | - |
| 17.06.2025 | 1,96 | 2,00 | 1,93 | 1,97 | 1,03% | - |
| 16.06.2025 | 1,95 | 2,00 | 1,90 | 1,95 | 0,52% | - |
| 13.06.2025 | 1,87 | 1,98 | 1,85 | 1,94 | 5,74% | - |
| 12.06.2025 | 1,77 | 1,87 | 1,77 | 1,83 | 2,52% | - |
| 11.06.2025 | 1,77 | 1,82 | 1,77 | 1,79 | 0,28% | - |
| 10.06.2025 | 1,73 | 1,80 | 1,73 | 1,78 | 0,85% | - |
| 09.06.2025 | 1,74 | 1,78 | 1,73 | 1,77 | 0,57% | - |
| 06.06.2025 | 1,75 | 1,78 | 1,72 | 1,76 | 2,03% | - |
| 05.06.2025 | 1,67 | 1,76 | 1,67 | 1,72 | 1,18% | - |
| 04.06.2025 | 1,74 | 1,77 | 1,70 | 1,70 | -2,02% | - |
| 03.06.2025 | 1,73 | 1,77 | 1,69 | 1,74 | -0,29% | - |
| 02.06.2025 | 1,71 | 1,77 | 1,70 | 1,74 | 1,75% | - |
| 30.05.2025 | 1,72 | 1,76 | 1,70 | 1,71 | -0,58% | - |
| 29.05.2025 | 1,69 | 1,75 | 1,66 | 1,72 | 1,78% | - |
| 28.05.2025 | 1,58 | 1,69 | 1,58 | 1,69 | 4,97% | - |
| 27.05.2025 | 1,52 | 1,61 | 1,52 | 1,61 | 2,22% | - |
| 26.05.2025 | 1,57 | 1,60 | 1,57 | 1,58 | 0,32% | - |
| 23.05.2025 | 1,51 | 1,57 | 1,51 | 1,57 | 1,29% | - |
| 22.05.2025 | 1,53 | 1,57 | 1,51 | 1,55 | 1,64% | - |
| 21.05.2025 | 1,55 | 1,59 | 1,51 | 1,53 | -1,29% | - |
| 20.05.2025 | 1,53 | 1,63 | 1,53 | 1,55 | -3,13% | - |
| 19.05.2025 | 1,70 | 1,72 | 1,51 | 1,60 | -6,45% | - |
| 16.05.2025 | 1,64 | 1,72 | 1,64 | 1,71 | 1,79% | - |
| 15.05.2025 | 1,67 | 1,71 | 1,63 | 1,68 | -1,47% | - |
| 14.05.2025 | 1,71 | 1,74 | 1,67 | 1,70 | 0,00% | - |
| 13.05.2025 | 1,70 | 1,76 | 1,67 | 1,70 | 0,00% | - |
| 12.05.2025 | 1,67 | 1,77 | 1,66 | 1,70 | 1,80% | - |
| 09.05.2025 | 1,61 | 1,69 | 1,61 | 1,67 | 2,45% | - |
| 08.05.2025 | 1,54 | 1,71 | 1,53 | 1,63 | 6,19% | - |
| 07.05.2025 | 1,57 | 1,60 | 1,52 | 1,54 | -1,60% | - |
| 06.05.2025 | 1,52 | 1,59 | 1,52 | 1,56 | -0,64% | - |
| 05.05.2025 | 1,56 | 1,58 | 1,56 | 1,57 | -1,26% | 5.500,00 |
| 02.05.2025 | 1,52 | 1,60 | 1,52 | 1,59 | 0,00% | - |
| 30.04.2025 | 1,58 | 1,59 | 1,56 | 1,59 | 0,00% | - |
| 29.04.2025 | 1,57 | 1,62 | 1,57 | 1,59 | 1,27% | - |
| 28.04.2025 | 1,57 | 1,65 | 1,57 | 1,57 | -2,48% | - |
| 25.04.2025 | 1,58 | 1,61 | 1,54 | 1,61 | 1,90% | - |
| 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% | - |