1,325€
10,42%
Echtzeit-Aktienkurs Itaconix PLC
Bid:
Ask:
Aktienkurse zur Itaconix PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 1,30 | 1,33 | 1,30 | 1,31 | 2,34% | - |
| 08.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 05.06.2026 | 1,31 | 1,34 | 1,29 | 1,30 | -1,14% | - |
| 04.06.2026 | 1,31 | 1,32 | 1,31 | 1,32 | -5,40% | - |
| 03.06.2026 | 1,39 | 1,39 | 1,38 | 1,39 | -0,71% | - |
| 02.06.2026 | 1,35 | 1,45 | 1,34 | 1,40 | 4,09% | - |
| 01.06.2026 | 1,22 | 1,39 | 1,21 | 1,35 | 10,70% | - |
| 29.05.2026 | 1,19 | 1,27 | 1,19 | 1,22 | 0,41% | - |
| 28.05.2026 | 1,20 | 1,22 | 1,17 | 1,21 | 0,00% | - |
| 27.05.2026 | 1,23 | 1,23 | 1,17 | 1,21 | -0,41% | - |
| 26.05.2026 | 1,21 | 1,23 | 1,15 | 1,22 | 14,62% | - |
| 25.05.2026 | 1,24 | 1,24 | 1,06 | 1,06 | -15,20% | - |
| 22.05.2026 | 1,19 | 1,25 | 1,18 | 1,25 | 3,31% | - |
| 21.05.2026 | 1,20 | 1,21 | 1,17 | 1,21 | 16,35% | - |
| 20.05.2026 | 1,21 | 1,21 | 1,04 | 1,04 | -14,05% | - |
| 19.05.2026 | 1,16 | 1,21 | 1,16 | 1,21 | 11,01% | - |
| 18.05.2026 | 1,25 | 1,28 | 1,09 | 1,09 | -13,49% | - |
| 15.05.2026 | 1,28 | 1,28 | 1,24 | 1,26 | -2,33% | - |
| 14.05.2026 | 1,30 | 1,30 | 1,10 | 1,29 | 14,16% | - |
| 13.05.2026 | 1,24 | 1,29 | 1,13 | 1,13 | -0,88% | - |
| 12.05.2026 | 1,25 | 1,28 | 1,14 | 1,14 | -0,87% | - |
| 11.05.2026 | 1,24 | 1,28 | 1,15 | 1,15 | -0,86% | - |
| 08.05.2026 | 1,29 | 1,29 | 1,16 | 1,16 | 2,65% | - |
| 07.05.2026 | 1,30 | 1,32 | 1,13 | 1,13 | -0,88% | - |
| 06.05.2026 | 1,29 | 1,30 | 1,14 | 1,14 | 2,70% | - |
| 05.05.2026 | 1,25 | 1,27 | 1,11 | 1,11 | 2,78% | - |
| 04.05.2026 | 1,25 | 1,25 | 1,08 | 1,08 | -5,26% | - |
| 30.04.2026 | 1,26 | 1,26 | 1,14 | 1,14 | -10,24% | - |
| 29.04.2026 | 1,26 | 1,27 | 1,24 | 1,27 | 16,51% | - |
| 28.04.2026 | 1,29 | 1,29 | 1,09 | 1,09 | -15,50% | - |
| 27.04.2026 | 1,24 | 1,29 | 1,24 | 1,29 | 19,44% | - |
| 24.04.2026 | 1,23 | 1,26 | 1,08 | 1,08 | -4,42% | - |
| 23.04.2026 | 1,21 | 1,24 | 1,13 | 1,13 | 0,00% | - |
| 22.04.2026 | 1,23 | 1,25 | 1,13 | 1,13 | 0,00% | - |
| 21.04.2026 | 1,22 | 1,24 | 1,13 | 1,13 | 0,89% | - |
| 20.04.2026 | 1,20 | 1,24 | 1,12 | 1,12 | -0,88% | - |
| 17.04.2026 | 1,23 | 1,24 | 1,13 | 1,13 | 0,00% | - |
| 16.04.2026 | 1,23 | 1,25 | 1,13 | 1,13 | 0,00% | - |
| 15.04.2026 | 1,26 | 1,26 | 1,13 | 1,13 | 2,73% | - |
| 14.04.2026 | 1,26 | 1,27 | 1,10 | 1,10 | -12,70% | - |
| 13.04.2026 | 1,17 | 1,27 | 1,17 | 1,26 | 15,60% | - |
| 10.04.2026 | 1,26 | 1,26 | 1,09 | 1,09 | -0,91% | - |
| 09.04.2026 | 1,26 | 1,26 | 1,10 | 1,10 | 0,00% | - |
| 08.04.2026 | 1,17 | 1,26 | 1,10 | 1,10 | 5,77% | - |
| 07.04.2026 | 1,24 | 1,24 | 1,04 | 1,04 | -16,13% | - |
| 02.04.2026 | 1,23 | 1,24 | 1,19 | 1,24 | 12,73% | - |
| 01.04.2026 | 1,25 | 1,26 | 1,10 | 1,10 | 1,85% | - |
| 31.03.2026 | 1,26 | 1,27 | 1,08 | 1,08 | 0,00% | - |
| 30.03.2026 | 1,34 | 1,34 | 1,08 | 1,08 | -7,69% | - |
| 27.03.2026 | 1,27 | 1,33 | 1,17 | 1,17 | -7,87% | - |
| 26.03.2026 | 1,32 | 1,35 | 1,27 | 1,27 | 8,55% | - |
| 25.03.2026 | 1,33 | 1,37 | 1,17 | 1,17 | 0,00% | - |
| 24.03.2026 | 1,32 | 1,39 | 1,17 | 1,17 | -15,52% | - |
| 23.03.2026 | 1,24 | 1,39 | 1,20 | 1,39 | 9,92% | - |
| 20.03.2026 | 1,19 | 1,26 | 1,10 | 1,26 | 5,88% | - |
| 19.03.2026 | 1,26 | 1,26 | 1,19 | 1,19 | -6,30% | - |
| 18.03.2026 | 1,29 | 1,29 | 1,07 | 1,27 | 14,41% | - |
| 17.03.2026 | 1,24 | 1,27 | 1,11 | 1,11 | -9,02% | - |
| 16.03.2026 | 1,24 | 1,29 | 1,10 | 1,22 | 15,09% | - |
| 13.03.2026 | 1,31 | 1,31 | 1,05 | 1,06 | -7,83% | - |
| 12.03.2026 | 1,20 | 1,31 | 1,15 | 1,15 | -5,74% | - |
| 11.03.2026 | 1,30 | 1,30 | 1,22 | 1,22 | 7,96% | - |
| 10.03.2026 | 1,28 | 1,29 | 1,13 | 1,13 | 0,00% | - |
| 09.03.2026 | 1,18 | 1,30 | 1,13 | 1,13 | -7,38% | - |
| 06.03.2026 | 1,23 | 1,28 | 1,11 | 1,22 | 6,09% | - |
| 05.03.2026 | 1,20 | 1,28 | 1,10 | 1,15 | 3,60% | - |
| 04.03.2026 | 1,29 | 1,29 | 1,11 | 1,11 | -2,63% | - |
| 03.03.2026 | 1,30 | 1,38 | 1,14 | 1,14 | -7,32% | - |
| 02.03.2026 | 1,34 | 1,38 | 1,23 | 1,23 | 1,65% | - |
| 27.02.2026 | 1,40 | 1,40 | 1,21 | 1,21 | -13,57% | - |
| 26.02.2026 | 1,41 | 1,41 | 1,38 | 1,40 | 12,00% | - |
| 25.02.2026 | 1,40 | 1,41 | 1,25 | 1,25 | 0,81% | - |
| 24.02.2026 | 1,32 | 1,40 | 1,22 | 1,24 | -1,59% | - |
| 23.02.2026 | 1,36 | 1,38 | 1,26 | 1,26 | 4,13% | - |
| 20.02.2026 | 1,32 | 1,42 | 1,21 | 1,21 | -7,63% | - |
| 19.02.2026 | 1,43 | 1,43 | 1,21 | 1,31 | 3,15% | - |
| 18.02.2026 | 1,36 | 1,43 | 1,27 | 1,27 | 5,83% | - |
| 17.02.2026 | 1,37 | 1,39 | 1,20 | 1,20 | -1,64% | - |
| 16.02.2026 | 1,38 | 1,39 | 1,22 | 1,22 | 0,00% | - |
| 13.02.2026 | 1,38 | 1,39 | 1,19 | 1,22 | 0,00% | - |
| 12.02.2026 | 1,39 | 1,39 | 1,22 | 1,22 | 0,00% | - |
| 11.02.2026 | 1,38 | 1,38 | 1,19 | 1,22 | 0,00% | - |
| 10.02.2026 | 1,39 | 1,39 | 1,22 | 1,22 | -0,81% | - |
| 09.02.2026 | 1,39 | 1,39 | 1,23 | 1,23 | 0,00% | - |
| 06.02.2026 | 1,38 | 1,40 | 1,23 | 1,23 | 0,82% | - |
| 05.02.2026 | 1,41 | 1,41 | 1,22 | 1,22 | -2,40% | - |
| 04.02.2026 | 1,17 | 1,41 | 1,17 | 1,25 | 1,63% | - |
| 03.02.2026 | 1,34 | 1,39 | 1,23 | 1,23 | -0,81% | - |
| 02.02.2026 | 1,36 | 1,40 | 1,24 | 1,24 | 2,48% | - |
| 30.01.2026 | 1,33 | 1,37 | 1,21 | 1,21 | 0,00% | - |
| 29.01.2026 | 1,39 | 1,39 | 1,21 | 1,21 | -12,95% | - |
| 28.01.2026 | 1,40 | 1,42 | 1,33 | 1,39 | 0,00% | - |
| 27.01.2026 | 1,36 | 1,42 | 1,36 | 1,39 | 2,96% | - |
| 26.01.2026 | 1,41 | 1,41 | 1,19 | 1,35 | 8,00% | - |
| 23.01.2026 | 1,38 | 1,41 | 1,25 | 1,25 | 13,64% | - |
| 22.01.2026 | 1,33 | 1,38 | 1,10 | 1,10 | -17,29% | - |
| 21.01.2026 | 1,26 | 1,33 | 1,26 | 1,33 | 6,40% | - |
| 20.01.2026 | 1,35 | 1,35 | 1,16 | 1,25 | 4,17% | - |
| 19.01.2026 | 1,31 | 1,36 | 1,20 | 1,20 | 2,56% | - |
| 16.01.2026 | 1,35 | 1,38 | 1,17 | 1,17 | -1,68% | - |