0,948€
-3,76%
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 | 1,01 | 0,96 | 0,96 | -3,46% | 257.392,00 |
| 22.10.2026 | 1,00 | 1,01 | 0,97 | 1,00 | -3,53% | 271.673,00 |
| 21.10.2026 | 1,03 | 1,08 | 1,02 | 1,03 | 0,19% | 314.439,00 |
| 20.10.2026 | 1,05 | 1,05 | 0,99 | 1,03 | -0,29% | 543.268,00 |
| 19.10.2026 | 1,15 | 1,15 | 1,01 | 1,04 | -6,25% | 752.264,00 |
| 16.10.2026 | 1,09 | 1,12 | 1,07 | 1,10 | 3,32% | 347.982,00 |
| 15.10.2026 | 1,07 | 1,10 | 1,04 | 1,07 | -6,56% | 771.741,00 |
| 14.10.2026 | 1,13 | 1,15 | 1,12 | 1,14 | 2,05% | 119.207,00 |
| 13.10.2026 | 1,13 | 1,15 | 1,10 | 1,12 | -1,88% | 155.377,00 |
| 12.10.2026 | 1,13 | 1,20 | 1,11 | 1,14 | 4,29% | 343.435,00 |
| 09.10.2026 | 1,09 | 1,12 | 1,08 | 1,10 | -2,32% | 157.132,00 |
| 08.10.2026 | 1,06 | 1,19 | 1,06 | 1,12 | 1,54% | 403.713,00 |
| 07.10.2026 | 1,12 | 1,13 | 1,10 | 1,10 | -2,56% | 125.325,00 |
| 06.10.2026 | 1,16 | 1,18 | 1,10 | 1,13 | -2,24% | 271.890,00 |
| 05.10.2026 | 1,19 | 1,21 | 1,15 | 1,16 | -3,46% | 248.588,00 |
| 02.10.2026 | 1,17 | 1,20 | 1,16 | 1,20 | 2,26% | 38.934,00 |
| 01.10.2026 | 1,19 | 1,22 | 1,17 | 1,17 | -1,34% | 61.284,00 |
| 30.09.2026 | 1,17 | 1,21 | 1,15 | 1,19 | 1,71% | 69.361,00 |
| 29.09.2026 | 1,13 | 1,19 | 1,13 | 1,17 | 1,87% | 78.606,00 |
| 28.09.2026 | 1,16 | 1,17 | 1,13 | 1,15 | -0,69% | 91.289,00 |
| 25.09.2026 | 1,15 | 1,16 | 1,14 | 1,16 | 0,17% | 16.545,00 |
| 24.09.2026 | 1,19 | 1,19 | 1,15 | 1,16 | -3,67% | 113.160,00 |
| 23.09.2026 | 1,18 | 1,21 | 1,17 | 1,20 | 1,14% | 67.442,00 |
| 22.09.2026 | 1,22 | 1,22 | 1,17 | 1,19 | -0,46% | 78.662,00 |
| 21.09.2026 | 1,23 | 1,24 | 1,18 | 1,19 | -1,37% | 119.548,00 |
| 18.09.2026 | 1,21 | 1,22 | 1,19 | 1,21 | 1,86% | 33.885,00 |
| 17.09.2026 | 1,19 | 1,20 | 1,17 | 1,19 | 0,98% | 70.643,00 |
| 16.09.2026 | 1,14 | 1,18 | 1,12 | 1,17 | 2,67% | 68.738,00 |
| 15.09.2026 | 1,16 | 1,17 | 1,14 | 1,14 | -2,01% | 67.788,00 |
| 14.09.2026 | 1,17 | 1,23 | 1,15 | 1,17 | -2,87% | 179.082,00 |
| 11.09.2026 | 1,20 | 1,21 | 1,17 | 1,20 | -0,66% | 28.359,00 |
| 10.09.2026 | 1,25 | 1,25 | 1,20 | 1,21 | -1,79% | 62.461,00 |
| 09.09.2026 | 1,23 | 1,25 | 1,22 | 1,23 | 0,78% | 32.593,00 |
| 08.09.2026 | 1,22 | 1,22 | 1,20 | 1,22 | 0,16% | 54.097,00 |
| 07.09.2026 | 1,22 | 1,24 | 1,18 | 1,22 | 0,33% | 113.910,00 |
| 04.09.2026 | 1,22 | 1,24 | 1,21 | 1,22 | 1,12% | 52.988,00 |
| 03.09.2026 | 1,17 | 1,22 | 1,15 | 1,20 | 2,56% | 139.224,00 |
| 02.09.2026 | 1,21 | 1,21 | 1,16 | 1,17 | -1,88% | 86.298,00 |
| 01.09.2026 | 1,25 | 1,25 | 1,17 | 1,20 | -3,78% | 340.720,00 |
| 31.08.2026 | 1,25 | 1,26 | 1,24 | 1,24 | 1,10% | 60.250,00 |
| 28.08.2026 | 1,24 | 1,26 | 1,22 | 1,23 | -1,05% | 31.423,00 |
| 27.08.2026 | 1,21 | 1,26 | 1,21 | 1,24 | -1,12% | 88.698,00 |
| 26.08.2026 | 1,23 | 1,27 | 1,22 | 1,26 | 0,24% | 47.578,00 |
| 25.08.2026 | 1,25 | 1,26 | 1,24 | 1,25 | 1,62% | 202.680,00 |
| 24.08.2026 | 1,25 | 1,26 | 1,21 | 1,23 | -1,48% | 79.379,00 |
| 21.08.2026 | 1,24 | 1,26 | 1,22 | 1,25 | 0,00% | 71.398,00 |
| 20.08.2026 | 1,25 | 1,27 | 1,23 | 1,25 | 0,56% | 67.002,00 |
| 19.08.2026 | 1,19 | 1,25 | 1,19 | 1,24 | 3,62% | 138.203,00 |
| 18.08.2026 | 1,26 | 1,26 | 1,20 | 1,20 | -4,72% | 264.586,00 |
| 17.08.2026 | 1,26 | 1,29 | 1,25 | 1,26 | -1,95% | 177.814,00 |
| 14.08.2026 | 1,33 | 1,34 | 1,25 | 1,29 | -1,46% | 254.086,00 |
| 13.08.2026 | 1,33 | 1,34 | 1,30 | 1,30 | -2,10% | 128.311,00 |
| 12.08.2026 | 1,29 | 1,34 | 1,29 | 1,33 | 2,30% | 114.039,00 |
| 11.08.2026 | 1,36 | 1,37 | 1,30 | 1,30 | -4,96% | 249.872,00 |
| 10.08.2026 | 1,34 | 1,37 | 1,29 | 1,37 | 6,45% | 539.900,00 |
| 07.08.2026 | 1,30 | 1,36 | 1,26 | 1,29 | -0,92% | 397.073,00 |
| 06.08.2026 | 1,20 | 1,30 | 1,17 | 1,30 | 7,89% | 380.528,00 |
| 05.08.2026 | 1,26 | 1,27 | 1,20 | 1,20 | -1,47% | 335.400,00 |
| 04.08.2026 | 1,19 | 1,25 | 1,18 | 1,22 | 3,17% | 316.763,00 |
| 03.08.2026 | 1,22 | 1,24 | 1,16 | 1,18 | 0,08% | 188.313,00 |
| 31.07.2026 | 1,27 | 1,27 | 1,16 | 1,18 | -0,46% | 364.611,00 |
| 30.07.2026 | 1,14 | 1,21 | 1,12 | 1,19 | 1,97% | 334.506,00 |
| 29.07.2026 | 1,16 | 1,20 | 1,14 | 1,17 | 1,88% | 200.295,00 |
| 28.07.2026 | 1,21 | 1,22 | 1,14 | 1,14 | -7,55% | 351.634,00 |
| 27.07.2026 | 1,23 | 1,27 | 1,21 | 1,24 | 2,95% | 315.200,00 |
| 24.07.2026 | 1,28 | 1,28 | 1,19 | 1,20 | -7,11% | 388.328,00 |
| 23.07.2026 | 1,33 | 1,33 | 1,28 | 1,29 | 0,00% | 240.797,00 |
| 22.07.2026 | 1,30 | 1,35 | 1,28 | 1,29 | -4,61% | 118.768,00 |
| 21.07.2026 | 1,27 | 1,36 | 1,25 | 1,36 | 8,95% | 463.109,00 |
| 20.07.2026 | 1,24 | 1,27 | 1,21 | 1,25 | 3,62% | 301.792,00 |
| 17.07.2026 | 1,21 | 1,26 | 1,13 | 1,20 | -6,31% | 1.399.461,00 |
| 16.07.2026 | 1,34 | 1,38 | 1,26 | 1,28 | -6,52% | 137.958,00 |
| 15.07.2026 | 1,31 | 1,38 | 1,29 | 1,37 | 4,85% | 140.557,00 |
| 14.07.2026 | 1,34 | 1,34 | 1,29 | 1,31 | -2,50% | 349.038,00 |
| 13.07.2026 | 1,35 | 1,36 | 1,30 | 1,34 | -0,74% | 208.991,00 |
| 10.07.2026 | 1,38 | 1,42 | 1,32 | 1,35 | -0,18% | 536.841,00 |
| 09.07.2026 | 1,36 | 1,44 | 1,34 | 1,36 | 1,23% | 373.907,00 |
| 08.07.2026 | 1,41 | 1,42 | 1,30 | 1,34 | -7,37% | 339.487,00 |
| 07.07.2026 | 1,46 | 1,47 | 1,41 | 1,45 | -0,45% | 83.555,00 |
| 06.07.2026 | 1,49 | 1,52 | 1,42 | 1,45 | -1,66% | 278.264,00 |
| 03.07.2026 | 1,46 | 1,50 | 1,44 | 1,48 | 1,90% | 135.989,00 |
| 02.07.2026 | 1,53 | 1,54 | 1,45 | 1,45 | -4,17% | 497.611,00 |
| 01.07.2026 | 1,58 | 1,61 | 1,51 | 1,51 | -7,86% | 509.513,00 |
| 30.06.2026 | 1,43 | 1,65 | 1,41 | 1,64 | 17,18% | 1.066.354,00 |
| 29.06.2026 | 1,37 | 1,48 | 1,30 | 1,40 | 8,74% | 568.415,00 |
| 26.06.2026 | 1,27 | 1,29 | 1,24 | 1,29 | -1,19% | 311.014,00 |
| 25.06.2026 | 1,37 | 1,41 | 1,30 | 1,30 | -5,34% | 523.753,00 |
| 24.06.2026 | 1,46 | 1,50 | 1,36 | 1,38 | -6,01% | 421.532,00 |
| 23.06.2026 | 1,52 | 1,52 | 1,45 | 1,46 | -5,42% | 455.411,00 |
| 22.06.2026 | 1,54 | 1,58 | 1,51 | 1,55 | 1,61% | 175.806,00 |
| 19.06.2026 | 1,46 | 1,53 | 1,43 | 1,52 | 6,39% | 390.975,00 |
| 18.06.2026 | 1,46 | 1,49 | 1,39 | 1,43 | -0,35% | 650.118,00 |
| 17.06.2026 | 1,43 | 1,46 | 1,41 | 1,44 | -0,42% | 503.724,00 |
| 16.06.2026 | 1,56 | 1,58 | 1,42 | 1,44 | -7,85% | 709.317,00 |
| 15.06.2026 | 1,54 | 1,61 | 1,50 | 1,57 | 4,36% | 1.368.499,00 |
| 12.06.2026 | 1,46 | 1,51 | 1,39 | 1,50 | 9,56% | 1.769.387,00 |
| 11.06.2026 | 1,36 | 1,40 | 1,34 | 1,37 | 1,07% | 479.050,00 |
| 10.06.2026 | 1,49 | 1,50 | 1,35 | 1,36 | -13,47% | 2.866.611,00 |
| 09.06.2026 | 1,70 | 1,72 | 1,53 | 1,57 | -8,61% | 1.075.818,00 |
| 08.06.2026 | 1,75 | 1,79 | 1,66 | 1,71 | 1,42% | 1.172.178,00 |