3,529€
1,23%
Echtzeit-Aktienkurs Ithaca Energy PLC
Bid:
Ask:
Aktienkurse zur Ithaca Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,55 | 3,63 | 3,47 | 3,51 | -0,82% | 73.140,00 |
| 19.10.2026 | 3,58 | 3,60 | 3,52 | 3,54 | -0,90% | - |
| 16.10.2026 | 3,50 | 3,57 | 3,40 | 3,57 | 1,62% | - |
| 15.10.2026 | 3,54 | 3,58 | 3,47 | 3,51 | -1,52% | 12.960,00 |
| 14.10.2026 | 3,54 | 3,58 | 3,53 | 3,56 | 1,97% | - |
| 13.10.2026 | 3,36 | 3,50 | 3,36 | 3,50 | 2,49% | - |
| 12.10.2026 | 3,33 | 3,43 | 3,33 | 3,41 | 1,88% | 19.500,00 |
| 09.10.2026 | 3,26 | 3,39 | 3,26 | 3,35 | 2,51% | 25.000,00 |
| 08.10.2026 | 3,27 | 3,34 | 3,24 | 3,27 | -0,61% | - |
| 07.10.2026 | 3,32 | 3,35 | 3,23 | 3,29 | -0,82% | - |
| 06.10.2026 | 3,33 | 3,37 | 3,22 | 3,31 | -1,10% | 101.680,00 |
| 05.10.2026 | 3,31 | 3,39 | 3,30 | 3,35 | 1,48% | 39.000,00 |
| 02.10.2026 | 3,24 | 3,30 | 3,20 | 3,30 | 1,07% | - |
| 01.10.2026 | 3,18 | 3,28 | 3,14 | 3,27 | 1,62% | - |
| 30.09.2026 | 3,16 | 3,25 | 3,16 | 3,21 | 1,68% | - |
| 29.09.2026 | 3,31 | 3,33 | 3,15 | 3,16 | -4,47% | - |
| 28.09.2026 | 3,36 | 3,38 | 3,29 | 3,31 | -0,30% | 17.000,00 |
| 25.09.2026 | 3,37 | 3,40 | 3,20 | 3,32 | -2,67% | - |
| 24.09.2026 | 3,42 | 3,49 | 3,38 | 3,41 | 0,29% | - |
| 23.09.2026 | 3,35 | 3,41 | 3,31 | 3,40 | 1,92% | - |
| 22.09.2026 | 3,36 | 3,42 | 3,26 | 3,34 | 0,06% | - |
| 21.09.2026 | 3,35 | 3,46 | 3,33 | 3,33 | -1,30% | 17.400,00 |
| 18.09.2026 | 3,34 | 3,42 | 3,27 | 3,38 | 1,26% | 39.000,00 |
| 17.09.2026 | 3,32 | 3,39 | 3,31 | 3,34 | -0,03% | - |
| 16.09.2026 | 3,43 | 3,45 | 3,32 | 3,34 | -2,34% | 16.800,00 |
| 15.09.2026 | 3,33 | 3,42 | 3,29 | 3,42 | 3,55% | - |
| 14.09.2026 | 3,42 | 3,44 | 3,30 | 3,30 | -1,70% | - |
| 11.09.2026 | 3,34 | 3,36 | 3,26 | 3,36 | -0,09% | 1.100,00 |
| 10.09.2026 | 3,26 | 3,39 | 3,25 | 3,36 | 2,69% | 86.000,00 |
| 09.09.2026 | 3,17 | 3,29 | 3,17 | 3,27 | 3,12% | - |
| 08.09.2026 | 3,23 | 3,29 | 3,17 | 3,17 | -1,21% | - |
| 07.09.2026 | 3,22 | 3,25 | 3,19 | 3,21 | 1,01% | - |
| 04.09.2026 | 3,22 | 3,23 | 3,12 | 3,18 | 0,16% | - |
| 03.09.2026 | 3,30 | 3,35 | 3,12 | 3,17 | -5,03% | - |
| 02.09.2026 | 3,29 | 3,43 | 3,28 | 3,34 | 1,43% | - |
| 01.09.2026 | 3,34 | 3,37 | 3,26 | 3,30 | -0,81% | - |
| 31.08.2026 | 3,31 | 3,36 | 3,27 | 3,32 | 1,62% | 66.000,00 |
| 28.08.2026 | 3,18 | 3,30 | 3,17 | 3,27 | 2,80% | 66.000,00 |
| 27.08.2026 | 3,12 | 3,23 | 3,12 | 3,18 | 1,50% | - |
| 26.08.2026 | 3,19 | 3,19 | 3,10 | 3,13 | -2,22% | - |
| 25.08.2026 | 3,16 | 3,24 | 3,13 | 3,20 | 0,25% | - |
| 24.08.2026 | 3,16 | 3,24 | 3,15 | 3,20 | 0,47% | 36.000,00 |
| 21.08.2026 | 3,18 | 3,26 | 3,14 | 3,18 | 1,89% | 24.000,00 |
| 20.08.2026 | 3,00 | 3,21 | 2,99 | 3,12 | 3,21% | 77.000,00 |
| 19.08.2026 | 2,97 | 3,19 | 2,97 | 3,03 | 3,24% | - |
| 18.08.2026 | 2,92 | 3,00 | 2,89 | 2,93 | 0,65% | - |
| 17.08.2026 | 2,85 | 2,92 | 2,85 | 2,91 | 2,07% | - |
| 14.08.2026 | 2,78 | 2,89 | 2,77 | 2,85 | 3,15% | - |
| 13.08.2026 | 2,86 | 2,88 | 2,76 | 2,77 | -3,15% | - |
| 12.08.2026 | 2,87 | 2,89 | 2,85 | 2,86 | -0,04% | - |
| 11.08.2026 | 2,85 | 2,90 | 2,84 | 2,86 | 1,03% | 11.040,00 |
| 10.08.2026 | 2,71 | 2,83 | 2,71 | 2,83 | 4,66% | - |
| 07.08.2026 | 2,75 | 2,77 | 2,68 | 2,70 | -0,59% | - |
| 06.08.2026 | 2,69 | 2,77 | 2,69 | 2,72 | 0,85% | - |
| 05.08.2026 | 2,75 | 2,77 | 2,69 | 2,69 | -2,18% | - |
| 04.08.2026 | 2,81 | 2,86 | 2,75 | 2,75 | -1,47% | - |
| 03.08.2026 | 2,74 | 2,81 | 2,71 | 2,80 | -0,96% | - |
| 31.07.2026 | 2,77 | 2,86 | 2,77 | 2,82 | 0,36% | - |
| 30.07.2026 | 2,79 | 2,85 | 2,78 | 2,81 | 1,04% | - |
| 29.07.2026 | 2,72 | 2,80 | 2,69 | 2,78 | 5,42% | - |
| 28.07.2026 | 2,82 | 2,82 | 2,64 | 2,64 | -6,08% | - |
| 27.07.2026 | 2,94 | 2,95 | 2,81 | 2,81 | -8,44% | 60.000,00 |
| 24.07.2026 | 3,03 | 3,08 | 3,00 | 3,07 | 1,15% | - |
| 23.07.2026 | 2,93 | 3,08 | 2,93 | 3,04 | 4,30% | 177.600,00 |
| 22.07.2026 | 2,93 | 3,01 | 2,91 | 2,91 | -0,24% | 261.000,00 |
| 21.07.2026 | 2,87 | 2,93 | 2,86 | 2,92 | 2,14% | - |
| 20.07.2026 | 2,83 | 2,98 | 2,83 | 2,86 | 1,78% | - |
| 17.07.2026 | 2,78 | 2,85 | 2,75 | 2,81 | 1,48% | - |
| 16.07.2026 | 2,78 | 2,79 | 2,70 | 2,77 | -0,68% | 21.750,00 |
| 15.07.2026 | 2,79 | 2,83 | 2,73 | 2,78 | 0,11% | 7.000,00 |
| 14.07.2026 | 2,80 | 2,85 | 2,76 | 2,78 | 2,39% | 1.600,00 |
| 13.07.2026 | 2,69 | 2,76 | 2,65 | 2,72 | 2,65% | - |
| 10.07.2026 | 2,68 | 2,69 | 2,62 | 2,65 | -1,05% | - |
| 09.07.2026 | 2,69 | 2,72 | 2,67 | 2,67 | -1,04% | 129.000,00 |
| 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% | - |