2,340€
5,41%
Echtzeit-Aktienkurs ITACONIX PLC
Bid:
Ask:
Aktienkurse zur ITACONIX PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 2,31 | 2,31 | 2,30 | 2,30 | -0,86% | - |
| 11.09.2026 | 2,32 | 2,33 | 2,31 | 2,32 | 0,43% | - |
| 10.09.2026 | 2,33 | 2,33 | 2,24 | 2,31 | -0,43% | - |
| 09.09.2026 | 2,41 | 2,48 | 2,30 | 2,32 | -3,33% | - |
| 08.09.2026 | 2,41 | 2,57 | 2,37 | 2,40 | -0,41% | - |
| 07.09.2026 | 2,51 | 2,55 | 2,38 | 2,41 | -4,37% | - |
| 04.09.2026 | 2,25 | 2,56 | 2,23 | 2,52 | 12,00% | - |
| 03.09.2026 | 2,26 | 2,26 | 2,23 | 2,25 | 0,00% | - |
| 02.09.2026 | 2,24 | 2,28 | 2,24 | 2,25 | 0,90% | - |
| 01.09.2026 | 2,26 | 2,28 | 2,23 | 2,23 | -1,33% | - |
| 31.08.2026 | 2,26 | 2,26 | 2,25 | 2,26 | -0,44% | - |
| 28.08.2026 | 2,26 | 2,30 | 2,25 | 2,27 | 0,00% | - |
| 27.08.2026 | 2,30 | 2,32 | 2,26 | 2,27 | -1,30% | - |
| 26.08.2026 | 2,35 | 2,35 | 2,28 | 2,30 | -1,71% | - |
| 25.08.2026 | 2,37 | 2,37 | 2,34 | 2,34 | -1,27% | - |
| 24.08.2026 | 2,38 | 2,39 | 2,35 | 2,37 | -2,47% | - |
| 21.08.2026 | 2,31 | 2,44 | 2,30 | 2,43 | 5,65% | 19.416,00 |
| 20.08.2026 | 2,01 | 2,32 | 2,01 | 2,30 | 14,43% | - |
| 19.08.2026 | 2,01 | 2,02 | 1,98 | 2,01 | 0,25% | - |
| 18.08.2026 | 2,00 | 2,02 | 2,00 | 2,01 | 0,25% | - |
| 17.08.2026 | 2,02 | 2,02 | 2,00 | 2,00 | -4,31% | - |
| 14.08.2026 | 2,04 | 2,09 | 2,02 | 2,09 | 2,70% | - |
| 13.08.2026 | 2,03 | 2,04 | 2,01 | 2,04 | 0,25% | - |
| 12.08.2026 | 2,02 | 2,05 | 2,02 | 2,03 | 0,00% | - |
| 11.08.2026 | 2,03 | 2,03 | 2,02 | 2,03 | 0,74% | - |
| 10.08.2026 | 2,02 | 2,03 | 1,99 | 2,02 | 0,00% | - |
| 07.08.2026 | 2,02 | 2,03 | 2,01 | 2,02 | 0,25% | - |
| 06.08.2026 | 2,02 | 2,02 | 2,01 | 2,01 | -0,25% | - |
| 05.08.2026 | 2,04 | 2,04 | 1,99 | 2,02 | -0,74% | - |
| 04.08.2026 | 2,09 | 2,09 | 2,01 | 2,03 | -1,93% | - |
| 03.08.2026 | 2,10 | 2,11 | 2,05 | 2,07 | -0,48% | - |
| 31.07.2026 | 2,14 | 2,14 | 2,03 | 2,08 | -2,80% | - |
| 30.07.2026 | 2,06 | 2,15 | 2,01 | 2,14 | 3,38% | - |
| 29.07.2026 | 1,95 | 2,07 | 1,95 | 2,07 | 6,15% | - |
| 28.07.2026 | 1,82 | 2,02 | 1,82 | 1,95 | 7,14% | - |
| 27.07.2026 | 1,76 | 1,85 | 1,72 | 1,82 | 5,51% | - |
| 24.07.2026 | 1,73 | 1,73 | 1,71 | 1,73 | 0,00% | - |
| 23.07.2026 | 1,62 | 1,75 | 1,62 | 1,73 | -1,43% | - |
| 22.07.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -0,57% | - |
| 21.07.2026 | 1,98 | 1,99 | 1,75 | 1,76 | -10,43% | - |
| 20.07.2026 | 1,76 | 2,03 | 1,76 | 1,97 | 11,02% | - |
| 17.07.2026 | 1,36 | 1,78 | 1,36 | 1,77 | 28,73% | 40.000,00 |
| 16.07.2026 | 1,34 | 1,40 | 1,34 | 1,38 | 7,42% | - |
| 15.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 14.07.2026 | 1,26 | 1,31 | 1,25 | 1,28 | 1,99% | - |
| 13.07.2026 | 1,24 | 1,28 | 1,24 | 1,26 | 0,00% | - |
| 10.07.2026 | 1,26 | 1,28 | 1,25 | 1,26 | 0,00% | - |
| 09.07.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -0,40% | - |
| 08.07.2026 | 1,25 | 1,28 | 1,24 | 1,26 | -1,18% | - |
| 07.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 06.07.2026 | 1,28 | 1,30 | 1,26 | 1,29 | 0,00% | - |
| 03.07.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 7,98% | - |
| 02.07.2026 | 1,28 | 1,29 | 1,19 | 1,19 | -6,67% | - |
| 01.07.2026 | 1,30 | 1,30 | 1,27 | 1,28 | -1,54% | - |
| 30.06.2026 | 1,31 | 1,31 | 1,29 | 1,30 | 0,00% | - |
| 29.06.2026 | 1,30 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 26.06.2026 | 1,27 | 1,30 | 1,27 | 1,29 | -0,39% | - |
| 25.06.2026 | 1,30 | 1,30 | 1,29 | 1,29 | 0,39% | - |
| 24.06.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 23.06.2026 | 1,29 | 1,31 | 1,28 | 1,30 | -0,38% | - |
| 22.06.2026 | 1,30 | 1,31 | 1,30 | 1,30 | 0,39% | - |
| 19.06.2026 | 1,30 | 1,30 | 1,28 | 1,30 | -0,77% | - |
| 18.06.2026 | 1,27 | 1,31 | 1,27 | 1,31 | 2,76% | - |
| 17.06.2026 | 1,27 | 1,28 | 1,27 | 1,27 | 0,40% | - |
| 16.06.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 15.06.2026 | 1,34 | 1,34 | 1,24 | 1,28 | -2,30% | - |
| 12.06.2026 | 1,31 | 1,32 | 1,28 | 1,31 | 2,35% | - |
| 11.06.2026 | 1,32 | 1,34 | 1,28 | 1,28 | -3,41% | - |
| 10.06.2026 | 1,32 | 1,33 | 1,30 | 1,32 | -0,38% | - |
| 09.06.2026 | 1,30 | 1,33 | 1,30 | 1,33 | 3,52% | - |
| 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% | - |