1,189€
-0,96%
Echtzeit-Aktienkurs ITM Power PLC
Bid:
Ask:
Aktienkurse zur ITM Power PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 1,15 | 1,17 | 1,15 | 1,17 | -2,92% | - |
| 01.10.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 6,19% | 9.000,00 |
| 30.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,05% | - |
| 29.09.2026 | 1,11 | 1,14 | 1,11 | 1,14 | 2,42% | 1.500,00 |
| 28.09.2026 | 1,18 | 1,19 | 1,12 | 1,12 | -1,24% | 12.995,00 |
| 25.09.2026 | 1,13 | 1,15 | 1,12 | 1,13 | 1,26% | 5.500,00 |
| 24.09.2026 | 1,17 | 1,17 | 1,10 | 1,12 | -3,38% | 2.970,00 |
| 23.09.2026 | 1,16 | 1,21 | 1,15 | 1,15 | -0,77% | 17.088,00 |
| 22.09.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -1,27% | 130,00 |
| 21.09.2026 | 1,19 | 1,24 | 1,18 | 1,18 | -1,09% | 2.100,00 |
| 18.09.2026 | 1,19 | 1,20 | 1,18 | 1,19 | 1,62% | 5.000,00 |
| 17.09.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 1,56% | 2.350,00 |
| 16.09.2026 | 1,11 | 1,20 | 1,11 | 1,15 | 3,04% | 1.500,00 |
| 15.09.2026 | 1,11 | 1,18 | 1,11 | 1,12 | -4,84% | 14.180,00 |
| 14.09.2026 | 1,20 | 1,20 | 1,13 | 1,18 | 0,00% | 22.550,00 |
| 11.09.2026 | 1,25 | 1,25 | 1,15 | 1,18 | 0,68% | 2.000,00 |
| 10.09.2026 | 1,22 | 1,22 | 1,17 | 1,17 | -4,26% | 4.500,00 |
| 09.09.2026 | 1,21 | 1,22 | 1,20 | 1,22 | 0,83% | 4.250,00 |
| 08.09.2026 | 1,19 | 1,24 | 1,18 | 1,21 | 1,51% | 6.230,00 |
| 07.09.2026 | 1,18 | 1,25 | 1,18 | 1,19 | -0,50% | 920,00 |
| 04.09.2026 | 1,20 | 1,20 | 1,18 | 1,20 | -2,52% | 2.300,00 |
| 03.09.2026 | 1,13 | 1,23 | 1,13 | 1,23 | 6,03% | 15.350,00 |
| 02.09.2026 | 1,19 | 1,20 | 1,14 | 1,16 | 0,78% | 10.400,00 |
| 01.09.2026 | 1,23 | 1,24 | 1,14 | 1,15 | -5,89% | 34.050,00 |
| 31.08.2026 | 1,23 | 1,25 | 1,22 | 1,22 | 0,91% | 550,00 |
| 28.08.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 1,34% | 50,00 |
| 27.08.2026 | 1,19 | 1,22 | 1,19 | 1,20 | -4,78% | 6.000,00 |
| 26.08.2026 | 1,21 | 1,28 | 1,21 | 1,26 | 2,03% | 5.300,00 |
| 25.08.2026 | 1,22 | 1,28 | 1,22 | 1,23 | 2,41% | 3.419,00 |
| 24.08.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -2,04% | 2.000,00 |
| 21.08.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 0,08% | 500,00 |
| 20.08.2026 | 1,22 | 1,23 | 1,21 | 1,23 | 0,74% | 5.500,00 |
| 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 |