2,674€
-0,15%
Echtzeit-Aktienkurs Ithaca Energy PLC
Bid:
Ask:
Aktienkurse zur Ithaca Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,69 | 2,72 | 2,67 | 2,67 | -1,22% | 69.000,00 |
| 08.07.2026 | 2,67 | 2,72 | 2,62 | 2,70 | 3,29% | - |
| 07.07.2026 | 2,58 | 2,62 | 2,58 | 2,62 | 1,79% | 20.000,00 |
| 06.07.2026 | 2,58 | 2,59 | 2,53 | 2,57 | -0,23% | - |
| 03.07.2026 | 2,59 | 2,60 | 2,56 | 2,58 | -0,12% | - |
| 02.07.2026 | 2,52 | 2,59 | 2,49 | 2,58 | 1,50% | - |
| 01.07.2026 | 2,53 | 2,54 | 2,52 | 2,54 | 0,04% | - |
| 30.06.2026 | 2,49 | 2,55 | 2,48 | 2,54 | 1,11% | - |
| 29.06.2026 | 2,52 | 2,54 | 2,49 | 2,51 | 1,13% | - |
| 26.06.2026 | 2,64 | 2,65 | 2,48 | 2,48 | -6,69% | - |
| 25.06.2026 | 2,58 | 2,66 | 2,54 | 2,66 | 3,26% | - |
| 24.06.2026 | 2,67 | 2,68 | 2,54 | 2,58 | -3,95% | 15.200,00 |
| 23.06.2026 | 2,72 | 2,74 | 2,65 | 2,68 | -1,72% | - |
| 22.06.2026 | 2,66 | 2,74 | 2,65 | 2,73 | 1,56% | - |
| 19.06.2026 | 2,63 | 2,70 | 2,60 | 2,69 | 3,15% | - |
| 18.06.2026 | 2,67 | 2,69 | 2,57 | 2,61 | -2,72% | 82.096,00 |
| 17.06.2026 | 2,70 | 2,72 | 2,67 | 2,68 | -1,33% | 43.200,00 |
| 16.06.2026 | 2,68 | 2,72 | 2,65 | 2,72 | 1,08% | 248.000,00 |
| 15.06.2026 | 2,81 | 2,82 | 2,66 | 2,69 | -6,38% | - |
| 12.06.2026 | 2,90 | 2,91 | 2,77 | 2,87 | -0,90% | - |
| 11.06.2026 | 2,90 | 2,98 | 2,86 | 2,90 | 0,63% | - |
| 10.06.2026 | 2,88 | 2,90 | 2,85 | 2,88 | 0,28% | - |
| 09.06.2026 | 2,93 | 3,00 | 2,84 | 2,87 | -2,71% | - |
| 08.06.2026 | 2,83 | 3,00 | 2,82 | 2,95 | 6,65% | 5.600,00 |
| 05.06.2026 | 2,75 | 2,79 | 2,72 | 2,77 | 0,40% | 8.400,00 |
| 04.06.2026 | 2,75 | 2,76 | 2,69 | 2,76 | -0,29% | - |
| 03.06.2026 | 2,78 | 2,79 | 2,71 | 2,76 | 2,37% | - |
| 02.06.2026 | 2,71 | 2,72 | 2,64 | 2,70 | 0,60% | - |
| 01.06.2026 | 2,60 | 2,69 | 2,58 | 2,68 | 4,23% | - |
| 29.05.2026 | 2,54 | 2,61 | 2,51 | 2,57 | -0,66% | 30.595,00 |
| 28.05.2026 | 2,66 | 2,71 | 2,55 | 2,59 | -1,63% | 5.700,00 |
| 27.05.2026 | 2,78 | 2,78 | 2,60 | 2,63 | -5,22% | 4.600,00 |
| 26.05.2026 | 2,78 | 2,83 | 2,77 | 2,78 | 0,62% | - |
| 25.05.2026 | 2,76 | 2,79 | 2,76 | 2,76 | -2,16% | 51.400,00 |
| 22.05.2026 | 2,96 | 2,96 | 2,80 | 2,82 | -4,76% | 4.600,00 |
| 21.05.2026 | 3,12 | 3,18 | 2,92 | 2,96 | -4,05% | 19.600,00 |
| 20.05.2026 | 3,31 | 3,35 | 3,04 | 3,09 | -6,17% | - |
| 19.05.2026 | 3,21 | 3,31 | 3,20 | 3,29 | 2,71% | - |
| 18.05.2026 | 3,30 | 3,32 | 3,20 | 3,21 | -2,02% | - |
| 15.05.2026 | 3,26 | 3,30 | 3,23 | 3,27 | 1,08% | - |
| 14.05.2026 | 3,15 | 3,26 | 3,12 | 3,24 | 2,70% | - |
| 13.05.2026 | 3,05 | 3,21 | 3,05 | 3,15 | -0,03% | - |
| 12.05.2026 | 3,14 | 3,21 | 3,14 | 3,15 | 0,54% | - |
| 11.05.2026 | 3,05 | 3,16 | 3,05 | 3,14 | 3,77% | - |
| 08.05.2026 | 2,98 | 3,09 | 2,94 | 3,02 | 1,14% | 43.500,00 |
| 07.05.2026 | 2,93 | 3,00 | 2,86 | 2,99 | 2,93% | - |
| 06.05.2026 | 3,10 | 3,12 | 2,88 | 2,90 | -7,76% | - |
| 05.05.2026 | 3,07 | 3,19 | 3,07 | 3,15 | 3,97% | - |
| 04.05.2026 | 3,07 | 3,11 | 3,02 | 3,03 | -3,57% | 16.800,00 |
| 30.04.2026 | 3,18 | 3,21 | 3,10 | 3,14 | 0,00% | - |
| 29.04.2026 | 3,12 | 3,18 | 3,11 | 3,14 | 0,64% | - |
| 28.04.2026 | 3,13 | 3,20 | 3,08 | 3,12 | 0,42% | - |
| 27.04.2026 | 3,05 | 3,14 | 3,04 | 3,11 | 3,43% | - |
| 24.04.2026 | 3,10 | 3,14 | 2,99 | 3,00 | -3,16% | 91.200,00 |
| 23.04.2026 | 3,08 | 3,18 | 3,07 | 3,10 | 1,81% | 85.088,00 |
| 22.04.2026 | 2,93 | 3,08 | 2,92 | 3,05 | 3,01% | 40.000,00 |
| 21.04.2026 | 2,86 | 2,96 | 2,86 | 2,96 | 3,14% | - |
| 20.04.2026 | 2,84 | 2,93 | 2,82 | 2,87 | 4,37% | - |
| 17.04.2026 | 2,84 | 2,90 | 2,70 | 2,75 | -4,19% | - |
| 16.04.2026 | 2,80 | 2,87 | 2,79 | 2,87 | 2,10% | - |
| 15.04.2026 | 2,86 | 2,91 | 2,80 | 2,81 | -2,30% | - |
| 14.04.2026 | 2,88 | 2,95 | 2,86 | 2,87 | -0,42% | - |
| 13.04.2026 | 2,97 | 3,01 | 2,88 | 2,89 | 3,33% | - |
| 10.04.2026 | 2,82 | 2,89 | 2,79 | 2,79 | -1,79% | - |
| 09.04.2026 | 2,80 | 2,91 | 2,79 | 2,84 | 1,90% | 9.200,00 |
| 08.04.2026 | 2,74 | 2,79 | 2,64 | 2,79 | -5,42% | - |
| 07.04.2026 | 2,93 | 3,04 | 2,93 | 2,95 | 0,00% | 61.600,00 |
| 02.04.2026 | 2,82 | 2,96 | 2,82 | 2,95 | 8,46% | - |
| 01.04.2026 | 2,96 | 3,01 | 2,70 | 2,72 | -7,17% | - |
| 31.03.2026 | 2,94 | 3,03 | 2,86 | 2,93 | 1,03% | 62.500,00 |
| 30.03.2026 | 2,85 | 2,98 | 2,83 | 2,90 | 2,47% | - |
| 27.03.2026 | 2,89 | 2,94 | 2,82 | 2,83 | -1,74% | - |
| 26.03.2026 | 2,85 | 2,90 | 2,81 | 2,88 | -0,69% | 29.000,00 |
| 25.03.2026 | 2,88 | 2,94 | 2,76 | 2,90 | -2,03% | 46.386,00 |
| 24.03.2026 | 2,81 | 2,98 | 2,74 | 2,96 | 4,23% | 32.715,00 |
| 23.03.2026 | 3,02 | 3,10 | 2,82 | 2,84 | -8,68% | 76.000,00 |
| 20.03.2026 | 3,26 | 3,27 | 3,11 | 3,11 | -5,76% | - |
| 19.03.2026 | 3,04 | 3,38 | 3,02 | 3,30 | 8,20% | 54.000,00 |
| 18.03.2026 | 3,17 | 3,23 | 2,91 | 3,05 | -4,39% | - |
| 17.03.2026 | 3,09 | 3,26 | 3,04 | 3,19 | 3,57% | 6.000,00 |
| 16.03.2026 | 2,97 | 3,14 | 2,97 | 3,08 | 3,36% | 42.000,00 |
| 13.03.2026 | 2,95 | 2,99 | 2,92 | 2,98 | 1,36% | 15.462,00 |
| 12.03.2026 | 2,90 | 2,96 | 2,87 | 2,94 | 3,52% | 22.800,00 |
| 11.03.2026 | 2,77 | 2,86 | 2,73 | 2,84 | 2,90% | 25.200,00 |
| 10.03.2026 | 2,87 | 2,92 | 2,75 | 2,76 | -3,83% | 153.400,00 |
| 09.03.2026 | 3,20 | 3,25 | 2,85 | 2,87 | -1,03% | 82.708,00 |
| 06.03.2026 | 2,79 | 2,91 | 2,79 | 2,90 | 4,32% | 156.960,00 |
| 05.03.2026 | 2,79 | 2,84 | 2,74 | 2,78 | -0,71% | 66.650,00 |
| 04.03.2026 | 2,77 | 2,81 | 2,73 | 2,80 | 0,00% | - |
| 03.03.2026 | 2,69 | 2,85 | 2,69 | 2,80 | 2,94% | 118.400,00 |
| 02.03.2026 | 2,63 | 2,76 | 2,58 | 2,72 | 7,51% | 62.500,00 |
| 27.02.2026 | 2,49 | 2,57 | 2,48 | 2,53 | 2,02% | 112.000,00 |
| 26.02.2026 | 2,51 | 2,51 | 2,43 | 2,48 | 0,00% | 34.000,00 |
| 25.02.2026 | 2,37 | 2,52 | 2,37 | 2,48 | 4,20% | - |
| 24.02.2026 | 2,39 | 2,40 | 2,35 | 2,38 | 0,00% | - |
| 23.02.2026 | 2,38 | 2,40 | 2,30 | 2,38 | -1,24% | 41.500,00 |
| 20.02.2026 | 2,37 | 2,44 | 2,29 | 2,41 | 1,69% | 201.600,00 |
| 19.02.2026 | 2,36 | 2,39 | 2,31 | 2,37 | -2,07% | - |
| 18.02.2026 | 2,29 | 2,44 | 2,25 | 2,42 | 4,76% | 60.200,00 |
| 17.02.2026 | 2,31 | 2,33 | 2,25 | 2,31 | -0,86% | 99.400,00 |