3,626€
2,95%
Echtzeit-Aktienkurs Ithaca Energy PLC
Bid:
Ask:
Aktienkurse zur Ithaca Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,52 | 3,70 | 3,52 | 3,61 | 2,56% | 1.194,00 |
| 20.10.2026 | 3,53 | 3,63 | 3,49 | 3,52 | -0,06% | 1.822,00 |
| 19.10.2026 | 3,56 | 3,62 | 3,52 | 3,52 | -0,68% | 324,00 |
| 16.10.2026 | 3,43 | 3,56 | 3,42 | 3,55 | 1,37% | 5.964,00 |
| 15.10.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -1,74% | - |
| 14.10.2026 | 3,52 | 3,58 | 3,49 | 3,56 | 1,77% | 97.532,00 |
| 13.10.2026 | 3,38 | 3,50 | 3,38 | 3,50 | 2,10% | 4.300,00 |
| 12.10.2026 | 3,36 | 3,45 | 3,36 | 3,43 | 0,88% | 10.440,00 |
| 09.10.2026 | 3,29 | 3,41 | 3,28 | 3,40 | 2,29% | 594,00 |
| 08.10.2026 | 3,25 | 3,34 | 3,24 | 3,32 | 2,15% | 7.279,00 |
| 07.10.2026 | 3,29 | 3,33 | 3,23 | 3,25 | -0,79% | 5.388,00 |
| 06.10.2026 | 3,35 | 3,40 | 3,20 | 3,28 | -2,32% | 9.133,00 |
| 05.10.2026 | 3,28 | 3,41 | 3,28 | 3,36 | 2,50% | 5.862,00 |
| 02.10.2026 | 3,26 | 3,29 | 3,20 | 3,27 | 0,37% | 862,00 |
| 01.10.2026 | 3,20 | 3,28 | 3,14 | 3,26 | 1,43% | 15.000,00 |
| 30.09.2026 | 3,19 | 3,28 | 3,16 | 3,22 | 0,06% | - |
| 29.09.2026 | 3,35 | 3,35 | 3,19 | 3,21 | -2,90% | 26.111,00 |
| 28.09.2026 | 3,35 | 3,40 | 3,31 | 3,31 | 0,61% | 149,00 |
| 25.09.2026 | 3,40 | 3,42 | 3,23 | 3,29 | -4,86% | 21.001,00 |
| 24.09.2026 | 3,40 | 3,50 | 3,38 | 3,46 | 1,65% | - |
| 23.09.2026 | 3,37 | 3,41 | 3,31 | 3,40 | 2,41% | - |
| 22.09.2026 | 3,34 | 3,42 | 3,26 | 3,32 | -0,42% | 3.451,00 |
| 21.09.2026 | 3,38 | 3,47 | 3,33 | 3,34 | -2,28% | 673,00 |
| 18.09.2026 | 3,36 | 3,42 | 3,27 | 3,41 | 1,67% | 5.048,00 |
| 17.09.2026 | 3,33 | 3,39 | 3,30 | 3,36 | 0,63% | - |
| 16.09.2026 | 3,42 | 3,46 | 3,33 | 3,34 | -2,34% | 26.900,00 |
| 15.09.2026 | 3,33 | 3,43 | 3,29 | 3,42 | 2,55% | 45.039,00 |
| 14.09.2026 | 3,41 | 3,44 | 3,29 | 3,33 | -1,07% | 22.169,00 |
| 11.09.2026 | 3,33 | 3,39 | 3,27 | 3,37 | 1,32% | 9.718,00 |
| 10.09.2026 | 3,28 | 3,38 | 3,28 | 3,32 | 1,40% | 21.800,00 |
| 09.09.2026 | 3,20 | 3,31 | 3,20 | 3,28 | 3,08% | 16.187,00 |
| 08.09.2026 | 3,22 | 3,32 | 3,17 | 3,18 | -1,36% | 26.770,00 |
| 07.09.2026 | 3,19 | 3,25 | 3,18 | 3,22 | 1,38% | 462,00 |
| 04.09.2026 | 3,19 | 3,21 | 3,13 | 3,18 | 0,00% | 2.008,00 |
| 03.09.2026 | 3,35 | 3,35 | 3,12 | 3,18 | -5,92% | 11.926,00 |
| 02.09.2026 | 3,29 | 3,38 | 3,29 | 3,38 | 2,86% | 10.750,00 |
| 01.09.2026 | 3,32 | 3,37 | 3,26 | 3,29 | -1,38% | 17.557,00 |
| 31.08.2026 | 3,31 | 3,34 | 3,26 | 3,33 | 2,08% | 3.681,00 |
| 28.08.2026 | 3,18 | 3,30 | 3,18 | 3,26 | 2,64% | 75.049,00 |
| 27.08.2026 | 3,12 | 3,22 | 3,12 | 3,18 | 1,08% | 1.007,00 |
| 26.08.2026 | 3,16 | 3,18 | 3,09 | 3,15 | -1,69% | 20.253,00 |
| 25.08.2026 | 3,20 | 3,24 | 3,13 | 3,20 | 0,25% | 15.150,00 |
| 24.08.2026 | 3,18 | 3,23 | 3,17 | 3,19 | 0,95% | 21.110,00 |
| 21.08.2026 | 3,16 | 3,27 | 3,14 | 3,16 | 0,19% | 2.539,00 |
| 20.08.2026 | 3,17 | 3,17 | 3,14 | 3,16 | 4,16% | 652,00 |
| 19.08.2026 | 2,97 | 3,17 | 2,95 | 3,03 | -3,50% | 38.451,00 |
| 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 |