1,340€
Echtzeit-Aktienkurs Itaconix PLC
Bid:
Ask:
Aktienkurse zur Itaconix PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,49 | 1,49 | 1,48 | 1,48 | 0,68% | - |
| 03.07.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -2,65% | - |
| 02.07.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,66% | - |
| 01.07.2025 | 1,33 | 1,52 | 1,33 | 1,52 | 15,59% | - |
| 30.06.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,38% | - |
| 27.06.2025 | 1,13 | 1,31 | 1,13 | 1,31 | 5,22% | - |
| 26.06.2025 | 1,13 | 1,25 | 1,13 | 1,25 | 10,18% | - |
| 25.06.2025 | 1,25 | 1,25 | 1,13 | 1,13 | -9,24% | - |
| 24.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,40% | - |
| 23.06.2025 | 1,13 | 1,25 | 1,13 | 1,24 | 0,00% | - |
| 20.06.2025 | 1,18 | 1,25 | 1,18 | 1,24 | 4,64% | - |
| 19.06.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 18.06.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 17.06.2025 | 1,08 | 1,19 | 1,08 | 1,18 | -0,84% | - |
| 16.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 13.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 12.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 11.06.2025 | 1,08 | 1,20 | 1,08 | 1,19 | -0,42% | - |
| 10.06.2025 | 1,09 | 1,20 | 1,09 | 1,20 | -0,42% | - |
| 09.06.2025 | 1,09 | 1,21 | 1,09 | 1,20 | 0,00% | - |
| 06.06.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 05.06.2025 | 1,09 | 1,21 | 1,09 | 1,20 | 0,00% | - |
| 04.06.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 0,84% | - |
| 03.06.2025 | 1,09 | 1,21 | 1,09 | 1,19 | -0,42% | - |
| 02.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 30.05.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -0,41% | - |
| 29.05.2025 | 1,10 | 1,22 | 1,10 | 1,21 | 0,41% | - |
| 28.05.2025 | 1,09 | 1,21 | 1,09 | 1,21 | 0,00% | - |
| 27.05.2025 | 1,09 | 1,21 | 1,09 | 1,21 | 10,55% | - |
| 26.05.2025 | 1,21 | 1,21 | 1,09 | 1,09 | -9,54% | - |
| 23.05.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 22.05.2025 | 1,09 | 1,21 | 1,09 | 1,21 | 0,42% | - |
| 21.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 20.05.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,41% | - |
| 19.05.2025 | 1,09 | 1,21 | 1,09 | 1,21 | 0,42% | - |
| 16.05.2025 | 1,27 | 1,27 | 1,17 | 1,20 | -3,61% | - |
| 15.05.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,19% | - |
| 14.05.2025 | 1,15 | 1,27 | 1,15 | 1,26 | -0,40% | - |
| 13.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 12.05.2025 | 1,14 | 1,27 | 1,14 | 1,27 | 0,80% | - |
| 09.05.2025 | 1,14 | 1,26 | 1,14 | 1,26 | 0,80% | - |
| 08.05.2025 | 1,16 | 1,27 | 1,16 | 1,25 | -1,19% | - |
| 07.05.2025 | 1,16 | 1,26 | 1,16 | 1,26 | 0,00% | - |
| 06.05.2025 | 1,16 | 1,27 | 1,16 | 1,26 | 0,00% | - |
| 05.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 02.05.2025 | 1,14 | 1,26 | 1,14 | 1,26 | 5,00% | - |
| 30.04.2025 | 1,10 | 1,20 | 1,10 | 1,20 | 0,42% | - |
| 29.04.2025 | 1,08 | 1,20 | 1,08 | 1,20 | 3,02% | - |
| 28.04.2025 | 1,07 | 1,16 | 1,07 | 1,16 | 0,00% | - |
| 25.04.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,43% | - |
| 24.04.2025 | 1,11 | 1,20 | 1,11 | 1,16 | -2,53% | - |
| 23.04.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 22.04.2025 | 1,12 | 1,21 | 1,12 | 1,18 | -2,48% | - |
| 17.04.2025 | 1,12 | 1,21 | 1,12 | 1,21 | 0,41% | - |
| 16.04.2025 | 1,18 | 1,30 | 1,18 | 1,21 | -6,95% | - |
| 15.04.2025 | 1,18 | 1,30 | 1,18 | 1,30 | 0,39% | - |
| 14.04.2025 | 1,17 | 1,31 | 1,17 | 1,29 | 4,03% | - |
| 11.04.2025 | 1,26 | 1,26 | 1,23 | 1,24 | -1,20% | - |
| 10.04.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -1,57% | - |
| 09.04.2025 | 1,18 | 1,28 | 1,18 | 1,28 | 0,79% | - |
| 08.04.2025 | 1,18 | 1,28 | 1,18 | 1,27 | -0,39% | - |
| 07.04.2025 | 1,25 | 1,34 | 1,25 | 1,27 | -5,22% | - |
| 04.04.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -4,63% | - |
| 03.04.2025 | 1,41 | 1,54 | 1,41 | 1,41 | -8,47% | - |
| 02.04.2025 | 1,43 | 1,57 | 1,43 | 1,54 | -1,60% | - |
| 01.04.2025 | 1,53 | 1,57 | 1,53 | 1,56 | 2,63% | - |
| 31.03.2025 | 1,45 | 1,53 | 1,45 | 1,52 | 1,00% | - |
| 28.03.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 0,00% | - |
| 27.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 26.03.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | - |
| 25.03.2025 | 1,49 | 1,52 | 1,48 | 1,51 | 1,35% | - |
| 24.03.2025 | 1,50 | 1,62 | 1,48 | 1,49 | -7,76% | - |
| 21.03.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 0,00% | - |
| 20.03.2025 | 1,44 | 1,62 | 1,44 | 1,61 | 6,62% | - |
| 19.03.2025 | 1,42 | 1,52 | 1,42 | 1,51 | 6,71% | - |
| 18.03.2025 | 1,32 | 1,44 | 1,32 | 1,42 | -1,39% | - |
| 17.03.2025 | 1,32 | 1,44 | 1,32 | 1,44 | 0,00% | - |
| 14.03.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,69% | - |
| 13.03.2025 | 1,32 | 1,45 | 1,32 | 1,45 | 0,35% | - |
| 12.03.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -1,37% | - |
| 11.03.2025 | 1,38 | 1,47 | 1,38 | 1,46 | -0,34% | - |
| 10.03.2025 | 1,27 | 1,47 | 1,27 | 1,47 | 4,64% | - |
| 07.03.2025 | 1,49 | 1,49 | 1,38 | 1,40 | -6,35% | - |
| 06.03.2025 | 1,54 | 1,54 | 1,49 | 1,50 | -2,92% | - |
| 05.03.2025 | 1,45 | 1,61 | 1,45 | 1,54 | -4,64% | - |
| 04.03.2025 | 1,52 | 1,69 | 1,52 | 1,62 | -4,15% | - |
| 03.03.2025 | 1,67 | 1,69 | 1,65 | 1,69 | 0,00% | - |
| 28.02.2025 | 1,52 | 1,69 | 1,52 | 1,69 | -0,59% | - |
| 27.02.2025 | 1,61 | 1,72 | 1,61 | 1,70 | 4,63% | - |
| 26.02.2025 | 1,46 | 1,62 | 1,46 | 1,62 | 0,00% | - |
| 25.02.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 1,25% | - |
| 24.02.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 0,00% | - |
| 21.02.2025 | 1,46 | 1,62 | 1,46 | 1,60 | -1,23% | - |
| 20.02.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 10,96% | - |
| 19.02.2025 | 1,61 | 1,62 | 1,46 | 1,46 | -9,88% | - |
| 18.02.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 1,25% | - |
| 17.02.2025 | 1,45 | 1,61 | 1,45 | 1,60 | 0,31% | - |
| 14.02.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 0,95% | - |
| 13.02.2025 | 1,41 | 1,58 | 1,41 | 1,58 | 1,28% | - |
| 12.02.2025 | 1,42 | 1,57 | 1,42 | 1,56 | -0,32% | - |