1,610€
6,62%
Echtzeit-Aktienkurs Itaconix PLC
Bid:
Ask:
Aktienkurse zur Itaconix PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 1,51 | 1,61 | 1,51 | 1,61 | 0,00% | - |
| 22.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 21.10.2024 | 1,51 | 1,67 | 1,51 | 1,61 | -3,59% | - |
| 18.10.2024 | 1,64 | 1,67 | 1,64 | 1,67 | 1,83% | - |
| 17.10.2024 | 1,50 | 1,67 | 1,50 | 1,64 | -1,50% | - |
| 16.10.2024 | 1,61 | 1,67 | 1,60 | 1,67 | 3,42% | - |
| 15.10.2024 | 1,61 | 1,61 | 1,60 | 1,61 | 0,63% | - |
| 14.10.2024 | 1,60 | 1,61 | 1,60 | 1,60 | 0,00% | - |
| 11.10.2024 | 1,50 | 1,63 | 1,50 | 1,60 | -1,84% | - |
| 10.10.2024 | 1,65 | 1,67 | 1,63 | 1,63 | 0,00% | - |
| 09.10.2024 | 1,66 | 1,66 | 1,63 | 1,63 | -1,81% | - |
| 08.10.2024 | 1,60 | 1,72 | 1,59 | 1,66 | 3,75% | - |
| 07.10.2024 | 1,50 | 1,60 | 1,50 | 1,60 | 0,00% | - |
| 04.10.2024 | 1,50 | 1,60 | 1,50 | 1,60 | 0,63% | - |
| 03.10.2024 | 1,50 | 1,60 | 1,50 | 1,59 | -1,24% | - |
| 02.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 01.10.2024 | 1,51 | 1,61 | 1,51 | 1,61 | 0,00% | - |
| 30.09.2024 | 1,70 | 1,70 | 1,58 | 1,61 | -5,01% | 488,00 |
| 27.09.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -1,74% | - |
| 26.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 25.09.2024 | 1,62 | 1,73 | 1,62 | 1,73 | 0,00% | - |
| 24.09.2024 | 1,78 | 1,78 | 1,73 | 1,73 | -2,82% | - |
| 23.09.2024 | 1,67 | 1,78 | 1,67 | 1,78 | 2,60% | - |
| 20.09.2024 | 1,77 | 1,77 | 1,73 | 1,73 | -1,70% | - |
| 19.09.2024 | 1,76 | 1,77 | 1,76 | 1,76 | 0,28% | - |
| 18.09.2024 | 1,76 | 1,76 | 1,72 | 1,76 | 0,00% | - |
| 17.09.2024 | 1,66 | 1,76 | 1,66 | 1,76 | 0,00% | - |
| 16.09.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -0,57% | - |
| 13.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 12.09.2024 | 1,80 | 1,80 | 1,77 | 1,77 | -0,56% | - |
| 11.09.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -1,39% | - |
| 10.09.2024 | 1,91 | 2,02 | 1,80 | 1,80 | -10,67% | - |
| 09.09.2024 | 1,86 | 2,02 | 1,86 | 2,02 | 2,81% | - |
| 06.09.2024 | 1,95 | 1,96 | 1,95 | 1,96 | 0,51% | - |
| 05.09.2024 | 1,80 | 1,95 | 1,80 | 1,95 | 1,04% | - |
| 04.09.2024 | 1,95 | 1,95 | 1,93 | 1,93 | -1,03% | - |
| 03.09.2024 | 1,80 | 1,95 | 1,80 | 1,95 | 2,63% | - |
| 02.09.2024 | 1,66 | 1,90 | 1,66 | 1,90 | 7,65% | - |
| 30.08.2024 | 1,67 | 1,81 | 1,67 | 1,77 | 5,69% | - |
| 29.08.2024 | 1,81 | 1,81 | 1,67 | 1,67 | -6,18% | - |
| 28.08.2024 | 1,66 | 1,81 | 1,66 | 1,78 | -1,11% | - |
| 27.08.2024 | 1,66 | 1,80 | 1,66 | 1,80 | 0,28% | - |
| 26.08.2024 | 1,79 | 1,80 | 1,79 | 1,80 | 0,28% | - |
| 23.08.2024 | 1,65 | 1,80 | 1,65 | 1,79 | 0,28% | - |
| 22.08.2024 | 1,65 | 1,79 | 1,65 | 1,79 | 0,00% | - |
| 21.08.2024 | 1,64 | 1,80 | 1,64 | 1,79 | 0,00% | - |
| 20.08.2024 | 1,83 | 1,83 | 1,78 | 1,79 | -2,19% | - |
| 19.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,82% | - |
| 16.08.2024 | 1,83 | 1,84 | 1,68 | 1,84 | 0,82% | - |
| 15.08.2024 | 1,66 | 1,83 | 1,66 | 1,83 | 2,24% | - |
| 14.08.2024 | 1,66 | 1,79 | 1,66 | 1,79 | -0,28% | - |
| 13.08.2024 | 1,80 | 1,81 | 1,79 | 1,79 | -1,38% | - |
| 12.08.2024 | 1,87 | 1,99 | 1,80 | 1,82 | -8,33% | - |
| 09.08.2024 | 1,86 | 1,99 | 1,86 | 1,98 | 0,00% | - |
| 08.08.2024 | 1,96 | 1,98 | 1,95 | 1,98 | 1,28% | - |
| 07.08.2024 | 1,76 | 1,96 | 1,76 | 1,96 | 11,40% | - |
| 06.08.2024 | 1,75 | 1,90 | 1,75 | 1,76 | -6,90% | - |
| 05.08.2024 | 2,01 | 2,01 | 1,88 | 1,89 | -6,91% | - |
| 02.08.2024 | 2,04 | 2,04 | 2,03 | 2,03 | -0,74% | - |
| 01.08.2024 | 1,95 | 2,06 | 1,95 | 2,04 | -0,24% | - |
| 31.07.2024 | 2,18 | 2,18 | 2,05 | 2,05 | -6,19% | - |
| 30.07.2024 | 2,26 | 2,27 | 2,17 | 2,18 | -3,54% | - |
| 29.07.2024 | 2,25 | 2,32 | 2,24 | 2,26 | 0,89% | - |
| 26.07.2024 | 1,70 | 2,29 | 1,70 | 2,24 | 23,42% | - |
| 25.07.2024 | 1,55 | 1,82 | 1,55 | 1,82 | 5,83% | - |
| 24.07.2024 | 1,72 | 1,72 | 1,62 | 1,72 | 0,00% | - |
| 23.07.2024 | 1,55 | 1,72 | 1,55 | 1,72 | 0,29% | - |
| 22.07.2024 | 1,55 | 1,72 | 1,55 | 1,71 | 0,00% | - |
| 19.07.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -2,01% | - |
| 18.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 17.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 16.07.2024 | 1,77 | 1,80 | 1,73 | 1,75 | -1,69% | - |
| 15.07.2024 | 1,61 | 1,78 | 1,61 | 1,78 | 1,72% | - |
| 12.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 11.07.2024 | 1,76 | 1,76 | 1,75 | 1,76 | 0,29% | - |
| 10.07.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 0,86% | - |
| 09.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 08.07.2024 | 1,74 | 1,74 | 1,73 | 1,73 | 0,00% | - |
| 05.07.2024 | 1,60 | 1,74 | 1,60 | 1,73 | -0,29% | - |
| 04.07.2024 | 1,60 | 1,74 | 1,60 | 1,73 | -0,29% | - |
| 03.07.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,29% | - |
| 02.07.2024 | 1,76 | 1,76 | 1,73 | 1,73 | -1,42% | - |
| 01.07.2024 | 1,65 | 1,76 | 1,65 | 1,76 | -0,28% | - |
| 28.06.2024 | 1,66 | 1,77 | 1,66 | 1,76 | 0,00% | - |
| 27.06.2024 | 1,60 | 1,77 | 1,60 | 1,76 | 2,92% | - |
| 26.06.2024 | 1,60 | 1,74 | 1,60 | 1,71 | -1,72% | - |
| 25.06.2024 | 1,67 | 1,74 | 1,67 | 1,74 | 4,19% | - |
| 24.06.2024 | 1,54 | 1,68 | 1,54 | 1,67 | 0,91% | - |
| 21.06.2024 | 1,54 | 1,66 | 1,54 | 1,66 | -1,19% | - |
| 20.06.2024 | 1,58 | 1,68 | 1,58 | 1,68 | 0,00% | - |
| 19.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 18.06.2024 | 1,58 | 1,68 | 1,58 | 1,68 | 0,00% | - |
| 17.06.2024 | 1,60 | 1,69 | 1,60 | 1,68 | -0,59% | - |
| 14.06.2024 | 1,72 | 1,84 | 1,69 | 1,69 | -7,92% | - |
| 13.06.2024 | 1,88 | 1,88 | 1,83 | 1,83 | -2,92% | - |
| 12.06.2024 | 1,84 | 1,95 | 1,84 | 1,89 | -3,33% | - |
| 11.06.2024 | 1,83 | 1,95 | 1,83 | 1,95 | 0,78% | - |
| 10.06.2024 | 1,83 | 1,97 | 1,83 | 1,94 | -1,28% | - |
| 07.06.2024 | 1,82 | 1,96 | 1,82 | 1,96 | 0,00% | - |
| 06.06.2024 | 2,02 | 2,03 | 1,93 | 1,96 | -2,97% | - |