3,050€
2,97%
Echtzeit-Aktienkurs ITHACA ENERGY PLC LS-,01
Bid:
Ask:
Aktienkurse zur ITHACA ENERGY PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,07 | 3,21 | 3,07 | 3,14 | 0,96% | 12.609,00 |
| 04.05.2026 | 3,11 | 3,11 | 3,02 | 3,11 | 1,30% | 28.416,00 |
| 30.04.2026 | 3,18 | 3,22 | 3,07 | 3,07 | -1,85% | 7.319,00 |
| 29.04.2026 | 3,12 | 3,18 | 3,10 | 3,13 | 0,39% | 1.369,00 |
| 28.04.2026 | 3,13 | 3,21 | 3,09 | 3,12 | 0,26% | 44.247,00 |
| 27.04.2026 | 3,06 | 3,15 | 3,04 | 3,11 | 4,09% | 67.415,00 |
| 24.04.2026 | 3,10 | 3,17 | 2,98 | 2,99 | -3,55% | 7.915,00 |
| 23.04.2026 | 3,08 | 3,20 | 3,08 | 3,10 | 0,78% | 20.040,00 |
| 22.04.2026 | 2,93 | 3,10 | 2,91 | 3,07 | 4,67% | 20.923,00 |
| 21.04.2026 | 2,86 | 2,94 | 2,86 | 2,94 | 2,26% | 6.205,00 |
| 20.04.2026 | 2,84 | 2,94 | 2,83 | 2,87 | 4,59% | 1.564,00 |
| 17.04.2026 | 2,84 | 2,90 | 2,70 | 2,74 | -3,99% | 13.500,00 |
| 16.04.2026 | 2,80 | 2,87 | 2,79 | 2,86 | 1,28% | 41.090,00 |
| 15.04.2026 | 2,86 | 2,91 | 2,81 | 2,82 | -2,62% | 1.425,00 |
| 14.04.2026 | 2,87 | 2,95 | 2,85 | 2,90 | -1,09% | 22.532,00 |
| 13.04.2026 | 2,97 | 3,02 | 2,93 | 2,93 | 2,30% | 3.776,00 |
| 10.04.2026 | 2,82 | 2,93 | 2,81 | 2,86 | 1,78% | 7.316,00 |
| 09.04.2026 | 2,81 | 2,91 | 2,80 | 2,81 | 2,33% | 26.528,00 |
| 08.04.2026 | 2,74 | 2,81 | 2,64 | 2,75 | -7,09% | 26.056,00 |
| 07.04.2026 | 2,95 | 3,06 | 2,94 | 2,96 | 1,02% | 21.539,00 |
| 02.04.2026 | 2,84 | 2,99 | 2,84 | 2,93 | 7,33% | 35.238,00 |
| 01.04.2026 | 3,00 | 3,00 | 2,72 | 2,73 | -7,46% | 29.330,00 |
| 31.03.2026 | 2,92 | 3,01 | 2,86 | 2,95 | 0,34% | 4.102,00 |
| 30.03.2026 | 2,80 | 2,98 | 2,80 | 2,94 | 2,80% | 6.126,00 |
| 27.03.2026 | 2,92 | 2,94 | 2,82 | 2,86 | -0,69% | 24.570,00 |
| 26.03.2026 | 2,84 | 2,91 | 2,83 | 2,88 | -1,37% | 6.200,00 |
| 25.03.2026 | 2,91 | 2,94 | 2,74 | 2,92 | -1,35% | 9.830,00 |
| 24.03.2026 | 2,82 | 2,96 | 2,75 | 2,96 | 3,50% | 10.838,00 |
| 23.03.2026 | 3,06 | 3,09 | 2,84 | 2,86 | -8,04% | 34.198,00 |
| 20.03.2026 | 3,26 | 3,28 | 3,07 | 3,11 | -5,47% | 24.290,00 |
| 19.03.2026 | 3,00 | 3,37 | 2,98 | 3,29 | 9,30% | 67.081,00 |
| 18.03.2026 | 3,18 | 3,18 | 2,88 | 3,01 | -5,64% | 37.401,00 |
| 17.03.2026 | 3,08 | 3,23 | 3,04 | 3,19 | 1,59% | 95.344,00 |
| 16.03.2026 | 3,03 | 3,16 | 2,99 | 3,14 | 6,80% | 33.958,00 |
| 13.03.2026 | 2,90 | 3,00 | 2,90 | 2,94 | 0,68% | 45.993,00 |
| 12.03.2026 | 2,86 | 2,94 | 2,86 | 2,92 | 2,10% | 46.000,00 |
| 11.03.2026 | 2,76 | 2,86 | 2,70 | 2,86 | 2,14% | 25.461,00 |
| 10.03.2026 | 2,87 | 2,90 | 2,75 | 2,80 | -2,10% | 42.363,00 |
| 09.03.2026 | 3,19 | 3,44 | 2,84 | 2,86 | -2,72% | 17.465,00 |
| 06.03.2026 | 2,78 | 2,96 | 2,78 | 2,94 | 5,00% | 37.721,00 |
| 05.03.2026 | 2,80 | 2,85 | 2,74 | 2,80 | 0,72% | 59.604,00 |
| 04.03.2026 | 2,80 | 2,85 | 2,73 | 2,78 | -0,71% | 8.554,00 |
| 03.03.2026 | 2,70 | 2,88 | 2,70 | 2,80 | 3,32% | 118.005,00 |
| 02.03.2026 | 2,55 | 2,80 | 2,55 | 2,71 | 5,86% | 114.242,00 |
| 27.02.2026 | 2,52 | 2,58 | 2,47 | 2,56 | 2,40% | 41.636,00 |
| 26.02.2026 | 2,46 | 2,50 | 2,40 | 2,50 | 1,63% | 20.100,00 |
| 25.02.2026 | 2,40 | 2,52 | 2,38 | 2,46 | 3,36% | 81.721,00 |
| 24.02.2026 | 2,38 | 2,41 | 2,36 | 2,38 | -0,83% | 23.786,00 |
| 23.02.2026 | 2,36 | 2,40 | 2,30 | 2,40 | 0,84% | 18.140,00 |
| 20.02.2026 | 2,38 | 2,46 | 2,28 | 2,38 | 0,85% | 25.058,00 |
| 19.02.2026 | 2,32 | 2,39 | 2,31 | 2,36 | 0,85% | 77.804,00 |
| 18.02.2026 | 2,24 | 2,40 | 2,24 | 2,34 | 2,63% | 38.092,00 |
| 17.02.2026 | 2,32 | 2,33 | 2,25 | 2,28 | -1,72% | 94.631,00 |
| 16.02.2026 | 2,20 | 2,34 | 2,17 | 2,32 | 6,42% | 19.516,00 |
| 13.02.2026 | 2,16 | 2,18 | 2,12 | 2,18 | 4,81% | 2.633,00 |
| 12.02.2026 | 2,20 | 2,23 | 2,06 | 2,08 | -5,45% | 50.404,00 |
| 11.02.2026 | 2,12 | 2,22 | 2,10 | 2,20 | 2,80% | 61.225,00 |
| 10.02.2026 | 2,18 | 2,18 | 2,11 | 2,14 | -1,83% | 50.595,00 |
| 09.02.2026 | 2,16 | 2,18 | 2,09 | 2,18 | 0,93% | 1.540,00 |
| 06.02.2026 | 2,08 | 2,16 | 2,05 | 2,16 | 3,35% | 6.364,00 |
| 05.02.2026 | 2,16 | 2,23 | 2,08 | 2,09 | -3,24% | 120.776,00 |
| 04.02.2026 | 2,16 | 2,16 | 2,08 | 2,16 | 1,41% | 76.400,00 |
| 03.02.2026 | 2,10 | 2,13 | 2,07 | 2,13 | 1,91% | - |
| 02.02.2026 | 2,09 | 2,11 | 1,97 | 2,09 | 0,97% | 106.014,00 |
| 30.01.2026 | 2,18 | 2,18 | 2,05 | 2,07 | -4,61% | 75.061,00 |
| 29.01.2026 | 2,09 | 2,18 | 2,07 | 2,17 | 2,84% | 7.015,00 |
| 28.01.2026 | 2,02 | 2,11 | 2,00 | 2,11 | 5,76% | 8.732,00 |
| 27.01.2026 | 1,96 | 2,01 | 1,95 | 2,00 | 1,01% | 448,00 |
| 26.01.2026 | 2,00 | 2,06 | 1,96 | 1,98 | -1,99% | 118.333,00 |
| 23.01.2026 | 1,94 | 2,03 | 1,94 | 2,02 | 2,28% | 20.250,00 |
| 22.01.2026 | 2,02 | 2,05 | 1,94 | 1,97 | -2,23% | 14.000,00 |
| 21.01.2026 | 1,94 | 2,02 | 1,94 | 2,02 | 3,33% | 16.748,00 |
| 20.01.2026 | 1,93 | 1,98 | 1,92 | 1,95 | -0,51% | 6.975,00 |
| 19.01.2026 | 1,96 | 1,97 | 1,93 | 1,96 | -0,51% | - |
| 16.01.2026 | 1,94 | 1,99 | 1,94 | 1,97 | 0,25% | 520,00 |
| 15.01.2026 | 2,02 | 2,02 | 1,92 | 1,97 | -1,50% | - |
| 14.01.2026 | 1,98 | 2,01 | 1,95 | 2,00 | 1,27% | 21.120,00 |
| 13.01.2026 | 1,91 | 1,99 | 1,89 | 1,97 | 4,23% | - |
| 12.01.2026 | 1,84 | 1,91 | 1,83 | 1,89 | 2,72% | - |
| 09.01.2026 | 1,80 | 1,85 | 1,80 | 1,84 | 2,79% | 17.963,00 |
| 08.01.2026 | 1,77 | 1,81 | 1,76 | 1,79 | 0,00% | - |
| 07.01.2026 | 1,82 | 1,82 | 1,75 | 1,79 | -1,65% | 10.874,00 |
| 06.01.2026 | 1,80 | 1,86 | 1,80 | 1,82 | 0,00% | 4.829,00 |
| 05.01.2026 | 1,89 | 1,92 | 1,78 | 1,82 | -3,19% | 2.217,00 |
| 02.01.2026 | 1,91 | 1,94 | 1,87 | 1,88 | -1,57% | 4.326,00 |
| 30.12.2025 | 1,89 | 1,92 | 1,88 | 1,91 | 1,06% | 880,00 |
| 29.12.2025 | 1,87 | 1,90 | 1,86 | 1,89 | 0,00% | 20.189,00 |
| 23.12.2025 | 1,83 | 1,91 | 1,83 | 1,89 | 1,61% | - |
| 22.12.2025 | 1,88 | 1,88 | 1,81 | 1,86 | 0,54% | 4.131,00 |
| 19.12.2025 | 1,82 | 1,85 | 1,81 | 1,85 | 0,27% | 3.480,00 |
| 18.12.2025 | 1,82 | 1,89 | 1,82 | 1,85 | 0,00% | - |
| 17.12.2025 | 1,83 | 1,88 | 1,82 | 1,85 | 0,82% | 131.000,00 |
| 16.12.2025 | 1,84 | 1,85 | 1,80 | 1,83 | -0,54% | 637,00 |
| 15.12.2025 | 1,87 | 1,89 | 1,83 | 1,84 | -1,60% | 7.096,00 |
| 12.12.2025 | 1,88 | 1,91 | 1,84 | 1,87 | -2,09% | 13.780,00 |
| 11.12.2025 | 1,96 | 1,98 | 1,90 | 1,91 | -4,26% | 7.589,00 |
| 10.12.2025 | 1,96 | 2,02 | 1,94 | 2,00 | 1,01% | 4.470,00 |
| 09.12.2025 | 1,98 | 2,04 | 1,98 | 1,98 | -1,00% | 16.440,00 |
| 08.12.2025 | 2,00 | 2,04 | 1,98 | 2,00 | -0,99% | 462,00 |
| 05.12.2025 | 2,02 | 2,05 | 1,98 | 2,02 | -1,71% | 42.000,00 |