0,943€
-4,17%
Echtzeit-Aktienkurs ITM Power PLC
Bid:
Ask:
Aktienkurse zur ITM Power PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 0,99 | 1,00 | 0,94 | 0,94 | -4,31% | 184.860,00 |
| 22.10.2026 | 1,00 | 1,02 | 0,97 | 0,99 | -2,96% | 86.000,00 |
| 21.10.2026 | 1,05 | 1,09 | 1,01 | 1,02 | -1,65% | 15.810,00 |
| 20.10.2026 | 1,05 | 1,05 | 0,99 | 1,03 | -1,34% | 81.500,00 |
| 19.10.2026 | 1,15 | 1,16 | 1,02 | 1,05 | -4,12% | 143.400,00 |
| 16.10.2026 | 1,10 | 1,12 | 1,07 | 1,09 | 2,15% | 17.500,00 |
| 15.10.2026 | 1,08 | 1,10 | 1,04 | 1,07 | -4,90% | 14.000,00 |
| 14.10.2026 | 1,14 | 1,15 | 1,10 | 1,12 | -0,44% | 92.500,00 |
| 13.10.2026 | 1,13 | 1,14 | 1,11 | 1,13 | -0,35% | 231.000,00 |
| 12.10.2026 | 1,12 | 1,19 | 1,12 | 1,13 | 1,62% | 80.800,00 |
| 09.10.2026 | 1,09 | 1,14 | 1,09 | 1,11 | 2,11% | 50.000,00 |
| 08.10.2026 | 1,05 | 1,19 | 1,05 | 1,09 | 3,41% | 108.213,00 |
| 07.10.2026 | 1,13 | 1,13 | 1,05 | 1,06 | -5,89% | 46.820,00 |
| 06.10.2026 | 1,17 | 1,18 | 1,04 | 1,12 | -3,69% | 123.210,00 |
| 05.10.2026 | 1,19 | 1,21 | 1,14 | 1,16 | -3,64% | 234.320,00 |
| 02.10.2026 | 1,17 | 1,22 | 1,17 | 1,21 | 3,69% | 8.000,00 |
| 01.10.2026 | 1,19 | 1,23 | 1,16 | 1,17 | -2,02% | 198.700,00 |
| 30.09.2026 | 1,16 | 1,21 | 1,16 | 1,19 | 2,50% | 39.594,00 |
| 29.09.2026 | 1,13 | 1,19 | 1,13 | 1,16 | 2,20% | 16.508,00 |
| 28.09.2026 | 1,15 | 1,17 | 1,13 | 1,14 | -1,65% | 48.597,00 |
| 25.09.2026 | 1,15 | 1,16 | 1,14 | 1,15 | 0,61% | 27.668,00 |
| 24.09.2026 | 1,19 | 1,19 | 1,12 | 1,15 | -4,10% | 354.888,00 |
| 23.09.2026 | 1,19 | 1,22 | 1,17 | 1,20 | 0,84% | 1.836,00 |
| 22.09.2026 | 1,22 | 1,22 | 1,17 | 1,19 | -1,17% | 25.932,00 |
| 21.09.2026 | 1,22 | 1,24 | 1,18 | 1,20 | -1,07% | 72.500,00 |
| 18.09.2026 | 1,21 | 1,24 | 1,20 | 1,21 | 1,25% | 27.000,00 |
| 17.09.2026 | 1,19 | 1,21 | 1,17 | 1,20 | 1,53% | 82.400,00 |
| 16.09.2026 | 1,14 | 1,19 | 1,13 | 1,18 | 3,78% | 252.000,00 |
| 15.09.2026 | 1,17 | 1,17 | 1,13 | 1,14 | -1,81% | 226.600,00 |
| 14.09.2026 | 1,20 | 1,21 | 1,15 | 1,16 | -4,61% | 111.910,00 |
| 11.09.2026 | 1,20 | 1,22 | 1,17 | 1,21 | 2,19% | 21.950,00 |
| 10.09.2026 | 1,25 | 1,25 | 1,18 | 1,19 | -4,65% | 260.500,00 |
| 09.09.2026 | 1,23 | 1,27 | 1,22 | 1,25 | 1,30% | 184.352,00 |
| 08.09.2026 | 1,22 | 1,24 | 1,20 | 1,23 | 0,82% | 8.500,00 |
| 07.09.2026 | 1,21 | 1,24 | 1,19 | 1,22 | 0,16% | 134.016,00 |
| 04.09.2026 | 1,22 | 1,24 | 1,19 | 1,22 | -0,41% | 92.450,00 |
| 03.09.2026 | 1,16 | 1,22 | 1,15 | 1,22 | 4,62% | 260.851,00 |
| 02.09.2026 | 1,21 | 1,21 | 1,15 | 1,17 | -1,43% | 126.000,00 |
| 01.09.2026 | 1,25 | 1,25 | 1,17 | 1,19 | -4,89% | 150.896,00 |
| 31.08.2026 | 1,26 | 1,26 | 1,23 | 1,25 | 1,88% | 75.960,00 |
| 28.08.2026 | 1,22 | 1,25 | 1,22 | 1,22 | 0,16% | 5.000,00 |
| 27.08.2026 | 1,22 | 1,26 | 1,21 | 1,22 | 0,49% | 101.360,00 |
| 26.08.2026 | 1,24 | 1,27 | 1,21 | 1,22 | -1,46% | 46.000,00 |
| 25.08.2026 | 1,25 | 1,27 | 1,22 | 1,23 | -1,20% | 340.855,00 |
| 24.08.2026 | 1,24 | 1,26 | 1,20 | 1,25 | 0,16% | 90.956,00 |
| 21.08.2026 | 1,24 | 1,26 | 1,22 | 1,25 | 1,05% | 23.500,00 |
| 20.08.2026 | 1,24 | 1,27 | 1,23 | 1,23 | -0,80% | - |
| 19.08.2026 | 1,20 | 1,25 | 1,20 | 1,24 | 3,58% | 83.343,00 |
| 18.08.2026 | 1,26 | 1,26 | 1,20 | 1,20 | -4,76% | 517.704,00 |
| 17.08.2026 | 1,27 | 1,29 | 1,24 | 1,26 | -0,79% | 44.980,00 |
| 14.08.2026 | 1,32 | 1,32 | 1,26 | 1,27 | -2,90% | 37.740,00 |
| 13.08.2026 | 1,33 | 1,34 | 1,30 | 1,31 | 0,38% | 152.000,00 |
| 12.08.2026 | 1,30 | 1,34 | 1,30 | 1,30 | -0,08% | 22.092,00 |
| 11.08.2026 | 1,36 | 1,36 | 1,30 | 1,31 | -4,19% | 149.950,00 |
| 10.08.2026 | 1,31 | 1,37 | 1,27 | 1,36 | 5,66% | 182.000,00 |
| 07.08.2026 | 1,30 | 1,35 | 1,27 | 1,29 | 0,23% | 115.580,00 |
| 06.08.2026 | 1,19 | 1,31 | 1,18 | 1,29 | 7,71% | 38.112,00 |
| 05.08.2026 | 1,26 | 1,27 | 1,18 | 1,19 | -3,16% | 129.784,00 |
| 04.08.2026 | 1,18 | 1,26 | 1,18 | 1,23 | 4,58% | 49.864,00 |
| 03.08.2026 | 1,23 | 1,23 | 1,15 | 1,18 | -2,08% | 217.550,00 |
| 31.07.2026 | 1,24 | 1,26 | 1,16 | 1,20 | -0,74% | 121.500,00 |
| 30.07.2026 | 1,14 | 1,24 | 1,12 | 1,21 | 5,39% | 198.675,00 |
| 29.07.2026 | 1,17 | 1,20 | 1,14 | 1,15 | -1,96% | 64.150,00 |
| 28.07.2026 | 1,21 | 1,22 | 1,13 | 1,17 | -3,29% | 196.178,00 |
| 27.07.2026 | 1,24 | 1,27 | 1,20 | 1,21 | -0,25% | 86.100,00 |
| 24.07.2026 | 1,27 | 1,27 | 1,19 | 1,22 | -4,10% | 176.240,00 |
| 23.07.2026 | 1,33 | 1,33 | 1,25 | 1,27 | -4,37% | 308.000,00 |
| 22.07.2026 | 1,31 | 1,35 | 1,29 | 1,33 | -2,07% | 102.454,00 |
| 21.07.2026 | 1,27 | 1,36 | 1,25 | 1,36 | 10,34% | 116.060,00 |
| 20.07.2026 | 1,25 | 1,27 | 1,21 | 1,23 | 0,66% | 179.000,00 |
| 17.07.2026 | 1,21 | 1,25 | 1,13 | 1,22 | -0,25% | 196.865,00 |
| 16.07.2026 | 1,34 | 1,37 | 1,22 | 1,22 | -8,73% | 285.927,00 |
| 15.07.2026 | 1,32 | 1,38 | 1,29 | 1,34 | 1,90% | 245.260,00 |
| 14.07.2026 | 1,34 | 1,34 | 1,28 | 1,32 | 0,61% | 237.996,00 |
| 13.07.2026 | 1,35 | 1,36 | 1,30 | 1,31 | -3,54% | 366.982,00 |
| 10.07.2026 | 1,38 | 1,42 | 1,32 | 1,36 | -1,88% | 153.550,00 |
| 09.07.2026 | 1,37 | 1,43 | 1,34 | 1,38 | 1,84% | 47.452,00 |
| 08.07.2026 | 1,41 | 1,41 | 1,26 | 1,36 | -4,24% | 3.431.320,00 |
| 07.07.2026 | 1,46 | 1,47 | 1,40 | 1,42 | -4,07% | 99.650,00 |
| 06.07.2026 | 1,49 | 1,52 | 1,42 | 1,48 | 0,07% | 74.734,00 |
| 03.07.2026 | 1,47 | 1,50 | 1,45 | 1,48 | 1,94% | 563.000,00 |
| 02.07.2026 | 1,51 | 1,54 | 1,43 | 1,45 | -3,60% | 94.700,00 |
| 01.07.2026 | 1,59 | 1,61 | 1,47 | 1,50 | -8,98% | 255.200,00 |
| 30.06.2026 | 1,44 | 1,67 | 1,42 | 1,65 | 17,28% | 349.989,00 |
| 29.06.2026 | 1,36 | 1,45 | 1,30 | 1,41 | 7,74% | 260.830,00 |
| 26.06.2026 | 1,27 | 1,31 | 1,24 | 1,31 | 1,56% | 390.041,00 |
| 25.06.2026 | 1,38 | 1,39 | 1,28 | 1,29 | -6,34% | 122.270,00 |
| 24.06.2026 | 1,47 | 1,50 | 1,37 | 1,37 | -6,03% | 374.391,00 |
| 23.06.2026 | 1,52 | 1,52 | 1,46 | 1,46 | -5,87% | 222.291,00 |
| 22.06.2026 | 1,53 | 1,57 | 1,52 | 1,55 | 1,84% | 124.777,00 |
| 19.06.2026 | 1,45 | 1,53 | 1,43 | 1,52 | 5,76% | 103.745,00 |
| 18.06.2026 | 1,46 | 1,48 | 1,39 | 1,44 | -0,89% | 188.574,00 |
| 17.06.2026 | 1,43 | 1,48 | 1,41 | 1,45 | 1,47% | 526.905,00 |
| 16.06.2026 | 1,57 | 1,57 | 1,41 | 1,43 | -7,97% | 101.425,00 |
| 15.06.2026 | 1,54 | 1,58 | 1,50 | 1,56 | 4,36% | 172.481,00 |
| 12.06.2026 | 1,46 | 1,51 | 1,39 | 1,49 | -0,20% | 1.309.503,00 |
| 11.06.2026 | 1,37 | 1,55 | 1,34 | 1,49 | 10,34% | 280.082,00 |
| 10.06.2026 | 1,49 | 1,49 | 1,35 | 1,35 | -11,27% | 442.007,00 |
| 09.06.2026 | 1,71 | 1,71 | 1,46 | 1,53 | -10,13% | 433.158,00 |
| 08.06.2026 | 1,75 | 1,78 | 1,65 | 1,70 | 1,74% | 167.735,00 |