2,540€
3,25%
Echtzeit-Aktienkurs Ithaca Energy PLC
Bid:
Ask:
Aktienkurse zur Ithaca Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,47 | 2,56 | 2,47 | 2,54 | 3,25% | 200,00 |
| 21.08.2025 | 2,40 | 2,50 | 2,30 | 2,46 | 3,36% | 650,00 |
| 20.08.2025 | 2,07 | 2,44 | 2,06 | 2,38 | 14,98% | 1.450,00 |
| 19.08.2025 | 2,05 | 2,10 | 2,03 | 2,07 | 0,00% | 500,00 |
| 18.08.2025 | 2,13 | 2,13 | 2,05 | 2,07 | -0,96% | - |
| 15.08.2025 | 2,12 | 2,12 | 2,08 | 2,09 | 0,48% | - |
| 14.08.2025 | 2,03 | 2,09 | 2,03 | 2,08 | 2,21% | - |
| 13.08.2025 | 2,05 | 2,05 | 2,02 | 2,04 | -1,21% | - |
| 12.08.2025 | 2,01 | 2,09 | 2,01 | 2,06 | 3,00% | 600,00 |
| 11.08.2025 | 1,99 | 2,03 | 1,97 | 2,00 | 1,27% | - |
| 08.08.2025 | 1,98 | 2,00 | 1,97 | 1,98 | 0,51% | - |
| 07.08.2025 | 2,03 | 2,03 | 1,96 | 1,97 | -2,96% | - |
| 06.08.2025 | 2,00 | 2,03 | 1,97 | 2,03 | 2,27% | - |
| 05.08.2025 | 1,94 | 1,99 | 1,94 | 1,98 | 3,13% | - |
| 04.08.2025 | 1,96 | 1,96 | 1,91 | 1,92 | -1,29% | - |
| 01.08.2025 | 2,03 | 2,05 | 1,94 | 1,95 | -6,04% | - |
| 31.07.2025 | 2,01 | 2,07 | 2,00 | 2,07 | 3,50% | - |
| 30.07.2025 | 2,03 | 2,07 | 1,97 | 2,00 | -2,44% | - |
| 29.07.2025 | 2,00 | 2,07 | 1,98 | 2,05 | 2,50% | - |
| 28.07.2025 | 1,95 | 2,01 | 1,93 | 2,00 | 3,63% | - |
| 25.07.2025 | 1,92 | 1,94 | 1,91 | 1,93 | 0,52% | - |
| 24.07.2025 | 1,95 | 1,96 | 1,91 | 1,92 | -1,79% | - |
| 23.07.2025 | 1,94 | 1,96 | 1,91 | 1,96 | 2,09% | 13,00 |
| 22.07.2025 | 1,94 | 1,94 | 1,90 | 1,92 | 0,26% | 31.089,00 |
| 21.07.2025 | 1,91 | 1,94 | 1,91 | 1,91 | -0,26% | 500,00 |
| 18.07.2025 | 1,92 | 1,96 | 1,91 | 1,92 | 0,00% | - |
| 17.07.2025 | 1,93 | 1,93 | 1,86 | 1,92 | 0,00% | - |
| 16.07.2025 | 1,88 | 1,92 | 1,86 | 1,92 | 1,86% | - |
| 15.07.2025 | 1,92 | 1,94 | 1,86 | 1,88 | -2,08% | - |
| 14.07.2025 | 1,91 | 1,98 | 1,91 | 1,92 | -1,03% | - |
| 11.07.2025 | 1,90 | 1,94 | 1,89 | 1,94 | 1,57% | - |
| 10.07.2025 | 1,90 | 1,94 | 1,87 | 1,91 | 0,53% | - |
| 09.07.2025 | 1,86 | 1,93 | 1,86 | 1,90 | 1,88% | - |
| 08.07.2025 | 1,82 | 1,88 | 1,78 | 1,87 | 2,75% | - |
| 07.07.2025 | 1,79 | 1,83 | 1,77 | 1,82 | 1,11% | - |
| 04.07.2025 | 1,80 | 1,81 | 1,77 | 1,80 | -0,28% | - |
| 03.07.2025 | 1,80 | 1,81 | 1,78 | 1,80 | 0,00% | - |
| 02.07.2025 | 1,84 | 1,84 | 1,79 | 1,80 | -1,37% | - |
| 01.07.2025 | 1,86 | 1,87 | 1,82 | 1,83 | -1,08% | - |
| 30.06.2025 | 1,87 | 1,89 | 1,85 | 1,85 | -0,54% | - |
| 27.06.2025 | 1,94 | 1,95 | 1,84 | 1,86 | -2,88% | - |
| 26.06.2025 | 1,89 | 1,92 | 1,88 | 1,91 | 1,60% | - |
| 25.06.2025 | 1,95 | 1,95 | 1,88 | 1,88 | -3,09% | - |
| 24.06.2025 | 2,07 | 2,13 | 1,91 | 1,94 | -7,18% | - |
| 23.06.2025 | 2,19 | 2,19 | 2,03 | 2,09 | -1,42% | - |
| 20.06.2025 | 2,09 | 2,13 | 2,06 | 2,12 | 1,44% | 3.230,00 |
| 19.06.2025 | 1,98 | 2,09 | 1,97 | 2,09 | 5,03% | 1.160,00 |
| 18.06.2025 | 1,97 | 2,01 | 1,97 | 1,99 | 1,53% | - |
| 17.06.2025 | 1,96 | 2,00 | 1,94 | 1,96 | 0,77% | - |
| 16.06.2025 | 1,95 | 1,97 | 1,93 | 1,95 | 0,78% | - |
| 13.06.2025 | 1,87 | 1,97 | 1,78 | 1,93 | 5,46% | - |
| 12.06.2025 | 1,78 | 1,86 | 1,77 | 1,83 | 2,52% | - |
| 11.06.2025 | 1,80 | 1,81 | 1,77 | 1,79 | -1,38% | - |
| 10.06.2025 | 1,76 | 1,82 | 1,76 | 1,81 | 2,55% | 3.000,00 |
| 09.06.2025 | 1,76 | 1,78 | 1,74 | 1,77 | 0,57% | - |
| 06.06.2025 | 1,73 | 1,76 | 1,72 | 1,76 | 2,03% | 1.450,00 |
| 05.06.2025 | 1,70 | 1,76 | 1,70 | 1,72 | 1,18% | - |
| 04.06.2025 | 1,74 | 1,75 | 1,70 | 1,70 | -2,02% | - |
| 03.06.2025 | 1,74 | 1,75 | 1,70 | 1,74 | -0,29% | 500,00 |
| 02.06.2025 | 1,70 | 1,76 | 1,69 | 1,74 | 1,75% | 3.002,00 |
| 30.05.2025 | 1,73 | 1,75 | 1,70 | 1,71 | -1,16% | - |
| 29.05.2025 | 1,72 | 1,73 | 1,69 | 1,73 | 2,37% | - |
| 28.05.2025 | 1,61 | 1,69 | 1,61 | 1,69 | 4,97% | - |
| 27.05.2025 | 1,59 | 1,61 | 1,57 | 1,61 | 1,58% | - |
| 26.05.2025 | 1,61 | 1,61 | 1,58 | 1,59 | 0,96% | 2.000,00 |
| 23.05.2025 | 1,55 | 1,57 | 1,52 | 1,57 | 1,29% | 209,00 |
| 22.05.2025 | 1,54 | 1,58 | 1,51 | 1,55 | 1,31% | 700,00 |
| 21.05.2025 | 1,55 | 1,57 | 1,52 | 1,53 | -1,61% | - |
| 20.05.2025 | 1,60 | 1,63 | 1,54 | 1,56 | -2,81% | 120,00 |
| 19.05.2025 | 1,70 | 1,71 | 1,54 | 1,60 | -6,16% | 1.770,00 |
| 16.05.2025 | 1,68 | 1,71 | 1,66 | 1,71 | 1,49% | - |
| 15.05.2025 | 1,70 | 1,70 | 1,63 | 1,68 | -1,18% | - |
| 14.05.2025 | 1,71 | 1,74 | 1,67 | 1,70 | 0,00% | - |
| 13.05.2025 | 1,70 | 1,74 | 1,67 | 1,70 | -0,29% | 122,00 |
| 12.05.2025 | 1,70 | 1,77 | 1,66 | 1,71 | 1,79% | 87,00 |
| 09.05.2025 | 1,64 | 1,70 | 1,63 | 1,68 | 2,76% | 199,00 |
| 08.05.2025 | 1,55 | 1,67 | 1,54 | 1,63 | 5,84% | 250,00 |
| 07.05.2025 | 1,57 | 1,57 | 1,52 | 1,54 | -1,28% | - |
| 06.05.2025 | 1,60 | 1,60 | 1,55 | 1,56 | -2,19% | - |
| 05.05.2025 | 1,59 | 1,60 | 1,58 | 1,60 | 0,31% | 640,00 |
| 02.05.2025 | 1,55 | 1,61 | 1,55 | 1,59 | -0,31% | - |
| 30.04.2025 | 1,60 | 1,60 | 1,55 | 1,60 | 0,00% | - |
| 29.04.2025 | 1,58 | 1,60 | 1,57 | 1,60 | 1,27% | 144,00 |
| 28.04.2025 | 1,59 | 1,61 | 1,57 | 1,58 | -1,56% | - |
| 25.04.2025 | 1,58 | 1,61 | 1,55 | 1,60 | 1,27% | 200,00 |
| 24.04.2025 | 1,54 | 1,59 | 1,53 | 1,58 | 3,27% | - |
| 23.04.2025 | 1,61 | 1,63 | 1,53 | 1,53 | -4,38% | - |
| 22.04.2025 | 1,63 | 1,65 | 1,58 | 1,60 | -3,03% | - |
| 17.04.2025 | 1,62 | 1,67 | 1,61 | 1,65 | 3,12% | - |
| 16.04.2025 | 1,62 | 1,64 | 1,59 | 1,60 | -2,44% | - |
| 15.04.2025 | 1,57 | 1,66 | 1,57 | 1,64 | 4,13% | - |
| 14.04.2025 | 1,57 | 1,59 | 1,55 | 1,58 | 1,29% | - |
| 11.04.2025 | 1,56 | 1,57 | 1,51 | 1,56 | 0,32% | - |
| 10.04.2025 | 1,57 | 1,63 | 1,51 | 1,55 | -2,82% | 400,00 |
| 09.04.2025 | 1,49 | 1,60 | 1,42 | 1,60 | 6,33% | 1.000,00 |
| 08.04.2025 | 1,56 | 1,61 | 1,50 | 1,50 | -2,60% | - |
| 07.04.2025 | 1,54 | 1,60 | 1,42 | 1,54 | -0,65% | - |
| 04.04.2025 | 1,67 | 1,71 | 1,54 | 1,55 | -6,91% | - |
| 03.04.2025 | 1,87 | 1,93 | 1,66 | 1,67 | -13,51% | - |
| 02.04.2025 | 1,92 | 1,96 | 1,91 | 1,93 | 0,26% | - |