1,600€
1,27%
Echtzeit-Aktienkurs Ithaca Energy PLC
Bid:
Ask:
Aktienkurse zur Ithaca Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 1,92 | 1,96 | 1,91 | 1,92 | 0,00% | 1.000,00 |
| 31.03.2025 | 1,95 | 1,96 | 1,90 | 1,92 | -2,04% | - |
| 28.03.2025 | 1,92 | 1,98 | 1,89 | 1,96 | 1,82% | 720,00 |
| 27.03.2025 | 1,85 | 1,93 | 1,85 | 1,93 | 3,49% | 5.911,00 |
| 26.03.2025 | 1,71 | 1,89 | 1,70 | 1,86 | 9,41% | 4.898,00 |
| 25.03.2025 | 1,65 | 1,72 | 1,62 | 1,70 | 3,03% | - |
| 24.03.2025 | 1,67 | 1,68 | 1,63 | 1,65 | -0,30% | - |
| 21.03.2025 | 1,66 | 1,68 | 1,62 | 1,66 | 0,00% | - |
| 20.03.2025 | 1,65 | 1,67 | 1,62 | 1,66 | 0,61% | - |
| 19.03.2025 | 1,65 | 1,66 | 1,59 | 1,65 | 0,00% | - |
| 18.03.2025 | 1,63 | 1,67 | 1,60 | 1,65 | 1,23% | 12.000,00 |
| 17.03.2025 | 1,59 | 1,64 | 1,59 | 1,63 | 1,56% | 1.500,00 |
| 14.03.2025 | 1,62 | 1,63 | 1,52 | 1,60 | -0,31% | 1.200,00 |
| 13.03.2025 | 1,57 | 1,61 | 1,56 | 1,61 | 2,56% | - |
| 12.03.2025 | 1,54 | 1,58 | 1,52 | 1,57 | 1,95% | - |
| 11.03.2025 | 1,55 | 1,57 | 1,51 | 1,54 | -0,32% | - |
| 10.03.2025 | 1,55 | 1,58 | 1,52 | 1,54 | -0,65% | 1.300,00 |
| 07.03.2025 | 1,49 | 1,57 | 1,49 | 1,55 | 3,33% | 1.000,00 |
| 06.03.2025 | 1,64 | 1,65 | 1,48 | 1,50 | -7,69% | 1.000,00 |
| 05.03.2025 | 1,67 | 1,69 | 1,61 | 1,63 | -1,81% | 2.797,00 |
| 04.03.2025 | 1,70 | 1,71 | 1,63 | 1,66 | -2,36% | - |
| 03.03.2025 | 1,74 | 1,76 | 1,69 | 1,70 | -1,74% | - |
| 28.02.2025 | 1,75 | 1,76 | 1,71 | 1,73 | -1,71% | - |
| 27.02.2025 | 1,71 | 1,77 | 1,70 | 1,76 | 2,63% | - |
| 26.02.2025 | 1,72 | 1,73 | 1,66 | 1,71 | 0,00% | - |
| 25.02.2025 | 1,72 | 1,76 | 1,69 | 1,71 | -0,58% | - |
| 24.02.2025 | 1,73 | 1,78 | 1,69 | 1,72 | 0,88% | 600,00 |
| 21.02.2025 | 1,75 | 1,76 | 1,69 | 1,71 | -2,29% | - |
| 20.02.2025 | 1,62 | 1,81 | 1,61 | 1,75 | 8,72% | 6.372,00 |
| 19.02.2025 | 1,59 | 1,61 | 1,58 | 1,61 | 1,26% | - |
| 18.02.2025 | 1,56 | 1,59 | 1,51 | 1,59 | 1,60% | - |
| 17.02.2025 | 1,61 | 1,62 | 1,56 | 1,56 | -1,27% | - |
| 14.02.2025 | 1,56 | 1,62 | 1,56 | 1,58 | 1,28% | - |
| 13.02.2025 | 1,61 | 1,63 | 1,56 | 1,56 | -2,50% | - |
| 12.02.2025 | 1,60 | 1,64 | 1,58 | 1,60 | 0,00% | - |
| 11.02.2025 | 1,57 | 1,61 | 1,56 | 1,60 | 2,24% | 1.000,00 |
| 10.02.2025 | 1,56 | 1,62 | 1,56 | 1,57 | 0,97% | - |
| 07.02.2025 | 1,61 | 1,61 | 1,54 | 1,55 | -3,13% | 14.000,00 |
| 06.02.2025 | 1,56 | 1,60 | 1,55 | 1,60 | 2,56% | 400,00 |
| 05.02.2025 | 1,54 | 1,56 | 1,53 | 1,56 | 0,97% | - |
| 04.02.2025 | 1,55 | 1,56 | 1,50 | 1,55 | 0,00% | - |
| 03.02.2025 | 1,46 | 1,55 | 1,46 | 1,55 | 3,00% | - |
| 31.01.2025 | 1,54 | 1,55 | 1,49 | 1,50 | -2,28% | 3.283,00 |
| 30.01.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 0,99% | - |
| 29.01.2025 | 1,52 | 1,54 | 1,49 | 1,52 | 0,33% | - |
| 28.01.2025 | 1,52 | 1,55 | 1,50 | 1,52 | -0,33% | - |
| 27.01.2025 | 1,47 | 1,54 | 1,46 | 1,52 | 3,05% | - |
| 24.01.2025 | 1,53 | 1,53 | 1,44 | 1,48 | -3,28% | - |
| 23.01.2025 | 1,61 | 1,62 | 1,52 | 1,53 | -5,28% | - |
| 22.01.2025 | 1,64 | 1,65 | 1,61 | 1,61 | -1,83% | - |
| 21.01.2025 | 1,61 | 1,66 | 1,61 | 1,64 | 1,23% | - |
| 20.01.2025 | 1,70 | 1,71 | 1,60 | 1,62 | -4,71% | - |
| 17.01.2025 | 1,67 | 1,70 | 1,66 | 1,70 | 2,10% | - |
| 16.01.2025 | 1,65 | 1,68 | 1,62 | 1,67 | 1,22% | - |
| 15.01.2025 | 1,61 | 1,66 | 1,61 | 1,65 | 2,17% | - |
| 14.01.2025 | 1,60 | 1,64 | 1,60 | 1,61 | 0,63% | - |