1,256€
3,20%
Echtzeit-Aktienkurs ITM Power PLC
Bid:
Ask:
Aktienkurse zur ITM Power PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1,24 | 1,26 | 1,22 | 1,25 | 2,42% | - |
| 19.08.2026 | 1,17 | 1,22 | 1,17 | 1,22 | -3,03% | 2.150,00 |
| 18.08.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 1,21% | 16.000,00 |
| 17.08.2026 | 1,25 | 1,29 | 1,23 | 1,24 | -4,62% | 5.100,00 |
| 14.08.2026 | 1,43 | 1,43 | 1,26 | 1,30 | 0,15% | 26.395,00 |
| 13.08.2026 | 1,30 | 1,30 | 1,29 | 1,30 | -1,14% | 4.363,00 |
| 12.08.2026 | 1,27 | 1,35 | 1,27 | 1,31 | -1,65% | 2.800,00 |
| 11.08.2026 | 1,34 | 1,35 | 1,31 | 1,34 | -3,26% | 25.900,00 |
| 10.08.2026 | 1,35 | 1,38 | 1,29 | 1,38 | 9,35% | 28.155,00 |
| 07.08.2026 | 1,35 | 1,35 | 1,24 | 1,26 | -6,38% | 1.768,00 |
| 06.08.2026 | 1,16 | 1,35 | 1,16 | 1,35 | 13,37% | 1.515,00 |
| 05.08.2026 | 1,23 | 1,23 | 1,19 | 1,19 | -2,14% | 10.000,00 |
| 04.08.2026 | 1,16 | 1,26 | 1,16 | 1,22 | 2,97% | 1.310,00 |
| 03.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,08% | 5.800,00 |
| 31.07.2026 | 1,21 | 1,26 | 1,15 | 1,18 | -3,51% | 4.760,00 |
| 30.07.2026 | 1,12 | 1,22 | 1,11 | 1,22 | 4,35% | 11.971,00 |
| 29.07.2026 | 1,13 | 1,21 | 1,13 | 1,17 | 2,00% | 15.150,00 |
| 28.07.2026 | 1,24 | 1,24 | 1,14 | 1,15 | -3,52% | 13.000,00 |
| 27.07.2026 | 1,20 | 1,22 | 1,19 | 1,19 | 0,00% | 37.200,00 |
| 24.07.2026 | 1,23 | 1,24 | 1,19 | 1,19 | -7,53% | 6.190,00 |
| 23.07.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -0,85% | 435,00 |
| 22.07.2026 | 1,28 | 1,34 | 1,28 | 1,30 | -2,91% | 2.095,00 |
| 21.07.2026 | 1,24 | 1,34 | 1,24 | 1,34 | 10,57% | 1.500,00 |
| 20.07.2026 | 1,27 | 1,27 | 1,21 | 1,21 | 1,42% | 19.650,00 |
| 17.07.2026 | 1,19 | 1,25 | 1,15 | 1,19 | -6,28% | 66.820,00 |
| 16.07.2026 | 1,32 | 1,32 | 1,23 | 1,27 | -7,14% | 21.000,00 |
| 15.07.2026 | 1,29 | 1,37 | 1,29 | 1,37 | 3,94% | 2.603,00 |
| 14.07.2026 | 1,30 | 1,35 | 1,30 | 1,32 | 1,54% | 8.092,00 |
| 13.07.2026 | 1,38 | 1,38 | 1,30 | 1,30 | -5,11% | 5.654,00 |
| 10.07.2026 | 1,35 | 1,38 | 1,33 | 1,37 | 1,11% | 21.449,00 |
| 09.07.2026 | 1,34 | 1,45 | 1,34 | 1,36 | 0,97% | 4.575,00 |
| 08.07.2026 | 1,40 | 1,40 | 1,30 | 1,34 | -7,51% | 14.632,00 |
| 07.07.2026 | 1,43 | 1,47 | 1,40 | 1,45 | 0,28% | 6.100,00 |
| 06.07.2026 | 1,52 | 1,52 | 1,42 | 1,45 | -0,28% | 5.700,00 |
| 03.07.2026 | 1,48 | 1,52 | 1,42 | 1,45 | 0,07% | 17.100,00 |
| 02.07.2026 | 1,46 | 1,57 | 1,45 | 1,45 | -4,35% | 58.950,00 |
| 01.07.2026 | 1,56 | 1,60 | 1,49 | 1,52 | -6,99% | 54.533,00 |
| 30.06.2026 | 1,41 | 1,65 | 1,41 | 1,63 | 18,12% | 47.325,00 |
| 29.06.2026 | 1,35 | 1,39 | 1,33 | 1,38 | 7,90% | 7.425,00 |
| 26.06.2026 | 1,22 | 1,30 | 1,22 | 1,28 | 0,95% | 5.000,00 |
| 25.06.2026 | 1,35 | 1,35 | 1,27 | 1,27 | -8,19% | 87.219,00 |
| 24.06.2026 | 1,50 | 1,51 | 1,35 | 1,38 | -3,43% | 53.959,00 |
| 23.06.2026 | 1,49 | 1,51 | 1,43 | 1,43 | -6,36% | 21.750,00 |
| 22.06.2026 | 1,50 | 1,60 | 1,50 | 1,53 | -1,48% | 41.584,00 |
| 19.06.2026 | 1,42 | 1,55 | 1,42 | 1,55 | 9,24% | 1.710,00 |
| 18.06.2026 | 1,51 | 1,51 | 1,41 | 1,42 | -4,83% | 12.800,00 |
| 17.06.2026 | 1,40 | 1,49 | 1,40 | 1,49 | 0,54% | 3.500,00 |
| 16.06.2026 | 1,54 | 1,55 | 1,40 | 1,48 | -3,52% | 28.340,00 |
| 15.06.2026 | 1,58 | 1,58 | 1,50 | 1,54 | 2,40% | 60.333,00 |
| 12.06.2026 | 1,47 | 1,52 | 1,41 | 1,50 | -1,90% | 35.080,00 |
| 11.06.2026 | 1,38 | 1,53 | 1,33 | 1,53 | 10,32% | 67.470,00 |
| 10.06.2026 | 1,47 | 1,47 | 1,36 | 1,39 | -8,21% | 343.889,00 |
| 09.06.2026 | 1,73 | 1,73 | 1,44 | 1,51 | -8,54% | 122.204,00 |
| 08.06.2026 | 1,73 | 1,79 | 1,64 | 1,65 | -0,72% | 29.830,00 |
| 05.06.2026 | 1,99 | 1,99 | 1,64 | 1,66 | -12,43% | 195.344,00 |
| 04.06.2026 | 1,98 | 1,98 | 1,79 | 1,90 | -5,90% | 147.750,00 |
| 03.06.2026 | 2,19 | 2,27 | 2,00 | 2,02 | -4,45% | 48.799,00 |
| 02.06.2026 | 2,13 | 2,17 | 2,07 | 2,11 | -0,85% | 43.638,00 |
| 01.06.2026 | 2,38 | 2,38 | 2,04 | 2,13 | -6,17% | 241.520,00 |
| 29.05.2026 | 2,50 | 2,61 | 2,20 | 2,27 | -7,20% | 585.863,00 |
| 28.05.2026 | 2,31 | 2,49 | 2,29 | 2,45 | 9,20% | 536.251,00 |
| 27.05.2026 | 2,13 | 2,30 | 2,07 | 2,24 | 6,57% | 198.229,00 |
| 26.05.2026 | 2,06 | 2,17 | 1,96 | 2,10 | 0,67% | 132.237,00 |
| 25.05.2026 | 2,02 | 2,09 | 1,99 | 2,09 | 8,75% | 157.892,00 |
| 22.05.2026 | 1,83 | 2,01 | 1,83 | 1,92 | 6,43% | 66.120,00 |
| 21.05.2026 | 1,80 | 1,83 | 1,70 | 1,80 | 3,68% | 17.508,00 |
| 20.05.2026 | 1,79 | 1,82 | 1,70 | 1,74 | -7,69% | 68.797,00 |
| 19.05.2026 | 1,94 | 1,94 | 1,75 | 1,89 | -1,36% | 62.700,00 |
| 18.05.2026 | 1,75 | 1,99 | 1,75 | 1,91 | 6,17% | 40.668,00 |
| 15.05.2026 | 1,84 | 1,91 | 1,78 | 1,80 | -4,71% | 19.342,00 |
| 14.05.2026 | 1,91 | 1,91 | 1,85 | 1,89 | -0,05% | 35.136,00 |
| 13.05.2026 | 1,84 | 1,92 | 1,79 | 1,89 | 4,48% | 26.415,00 |
| 12.05.2026 | 1,95 | 1,95 | 1,78 | 1,81 | -5,88% | 137.713,00 |
| 11.05.2026 | 2,01 | 2,02 | 1,85 | 1,92 | -3,51% | 162.459,00 |
| 08.05.2026 | 2,07 | 2,07 | 1,95 | 1,99 | -1,78% | 57.867,00 |
| 07.05.2026 | 1,91 | 2,07 | 1,90 | 2,03 | 4,54% | 84.784,00 |
| 06.05.2026 | 1,94 | 1,99 | 1,88 | 1,94 | 2,37% | 71.413,00 |
| 05.05.2026 | 1,88 | 1,99 | 1,81 | 1,90 | 4,93% | 74.497,00 |
| 04.05.2026 | 1,93 | 1,93 | 1,76 | 1,81 | 1,92% | 31.535,00 |
| 30.04.2026 | 1,73 | 1,87 | 1,71 | 1,77 | 4,85% | 180.531,00 |
| 29.04.2026 | 1,61 | 1,76 | 1,55 | 1,69 | 16,39% | 120.196,00 |
| 28.04.2026 | 1,70 | 1,70 | 1,45 | 1,45 | -13,52% | 134.258,00 |
| 27.04.2026 | 1,89 | 1,93 | 1,65 | 1,68 | -10,17% | 236.259,00 |
| 24.04.2026 | 1,66 | 1,92 | 1,66 | 1,87 | 15,37% | 394.524,00 |
| 23.04.2026 | 1,56 | 1,67 | 1,56 | 1,62 | 1,50% | 81.088,00 |
| 22.04.2026 | 1,50 | 1,66 | 1,50 | 1,60 | 4,45% | 32.670,00 |
| 21.04.2026 | 1,51 | 1,65 | 1,51 | 1,53 | 3,66% | 133.942,00 |
| 20.04.2026 | 1,62 | 1,68 | 1,41 | 1,47 | -3,53% | 377.518,00 |
| 17.04.2026 | 1,07 | 1,72 | 1,07 | 1,53 | 47,63% | 535.908,00 |
| 16.04.2026 | 1,07 | 1,13 | 1,03 | 1,04 | -3,72% | 38.370,00 |
| 15.04.2026 | 1,08 | 1,12 | 1,05 | 1,08 | 0,09% | 118.768,00 |
| 14.04.2026 | 1,00 | 1,12 | 0,95 | 1,07 | 7,67% | 109.970,00 |
| 13.04.2026 | 0,83 | 1,00 | 0,81 | 1,00 | 23,15% | 177.932,00 |
| 10.04.2026 | 0,86 | 0,87 | 0,81 | 0,81 | -4,71% | 8.620,00 |
| 09.04.2026 | 0,71 | 0,87 | 0,71 | 0,85 | 19,13% | 168.050,00 |
| 08.04.2026 | 0,72 | 0,73 | 0,71 | 0,71 | 1,78% | 26.000,00 |
| 07.04.2026 | 0,70 | 0,72 | 0,70 | 0,70 | 0,14% | 28.956,00 |
| 02.04.2026 | 0,70 | 0,70 | 0,70 | 0,70 | -2,51% | 4.058,00 |
| 01.04.2026 | 0,72 | 0,75 | 0,71 | 0,72 | -0,28% | 32.909,00 |
| 31.03.2026 | 0,70 | 0,72 | 0,70 | 0,72 | 2,86% | 1.006,00 |