2,960€
7,25%
Echtzeit-Aktienkurs Ithaca Energy PLC
Bid:
Ask:
Aktienkurse zur Ithaca Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,21 | 3,26 | 2,97 | 3,02 | 9,42% | 7.870,00 |
| 05.03.2026 | 2,79 | 2,79 | 2,76 | 2,76 | -0,36% | - |
| 03.03.2026 | 2,69 | 2,83 | 2,68 | 2,77 | 2,21% | 8.902,00 |
| 02.03.2026 | 2,59 | 2,80 | 2,58 | 2,71 | 6,69% | 1.002,00 |
| 27.02.2026 | 2,49 | 2,57 | 2,48 | 2,54 | 5,39% | 5.000,00 |
| 26.02.2026 | 2,51 | 2,51 | 2,41 | 2,41 | -0,82% | 5.000,00 |
| 25.02.2026 | 2,37 | 2,46 | 2,37 | 2,43 | 2,10% | - |
| 23.02.2026 | 2,40 | 2,40 | 2,31 | 2,38 | 1,71% | 833,00 |
| 20.02.2026 | 2,37 | 2,37 | 2,29 | 2,34 | -1,27% | - |
| 19.02.2026 | 2,36 | 2,42 | 2,31 | 2,37 | 4,87% | 3,00 |
| 17.02.2026 | 2,30 | 2,33 | 2,25 | 2,26 | -3,42% | 4.200,00 |
| 16.02.2026 | 2,21 | 2,34 | 2,17 | 2,34 | 6,85% | 13.595,00 |
| 11.02.2026 | 2,15 | 2,19 | 2,10 | 2,19 | 3,79% | - |
| 10.02.2026 | 2,17 | 2,18 | 2,11 | 2,11 | -0,94% | - |
| 09.02.2026 | 2,15 | 2,18 | 2,11 | 2,13 | 2,40% | 40,00 |
| 06.02.2026 | 2,09 | 2,09 | 2,08 | 2,08 | -3,70% | - |
| 05.02.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 4,85% | - |
| 02.02.2026 | 2,07 | 2,08 | 2,03 | 2,06 | -2,37% | - |
| 30.01.2026 | 2,19 | 2,20 | 2,09 | 2,11 | 6,57% | - |
| 27.01.2026 | 1,99 | 2,00 | 1,96 | 1,98 | 0,51% | - |
| 22.01.2026 | 2,03 | 2,05 | 1,97 | 1,97 | 1,81% | - |
| 19.01.2026 | 1,95 | 1,96 | 1,93 | 1,94 | -2,27% | - |
| 15.01.2026 | 2,01 | 2,03 | 1,96 | 1,98 | 2,86% | - |
| 13.01.2026 | 1,90 | 1,94 | 1,90 | 1,93 | 3,49% | 1.000,00 |
| 12.01.2026 | 1,83 | 1,88 | 1,83 | 1,86 | 5,68% | - |
| 08.01.2026 | 1,79 | 1,79 | 1,76 | 1,76 | 0,28% | - |
| 07.01.2026 | 1,82 | 1,83 | 1,76 | 1,76 | -1,96% | - |
| 05.01.2026 | 1,90 | 1,91 | 1,79 | 1,79 | -7,01% | - |
| 02.01.2026 | 1,94 | 1,94 | 1,92 | 1,93 | 2,12% | - |
| 30.12.2025 | 1,89 | 1,89 | 1,88 | 1,89 | -1,57% | - |
| 29.12.2025 | 1,91 | 1,92 | 1,85 | 1,92 | 3,23% | - |
| 18.12.2025 | 1,85 | 1,86 | 1,84 | 1,86 | -0,54% | 2.000,00 |
| 17.12.2025 | 1,84 | 1,88 | 1,83 | 1,87 | 1,63% | - |
| 16.12.2025 | 1,83 | 1,85 | 1,79 | 1,84 | -3,17% | 1.453,00 |
| 12.12.2025 | 1,93 | 1,93 | 1,89 | 1,90 | -4,29% | 200,00 |
| 10.12.2025 | 2,00 | 2,00 | 1,95 | 1,98 | -1,49% | - |
| 08.12.2025 | 2,01 | 2,03 | 2,01 | 2,01 | 0,00% | - |
| 04.12.2025 | 2,05 | 2,08 | 1,99 | 2,01 | 1,52% | 100,00 |
| 03.12.2025 | 1,94 | 1,99 | 1,94 | 1,98 | -2,46% | - |
| 02.12.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -4,69% | 6.194,00 |
| 28.11.2025 | 2,13 | 2,13 | 2,11 | 2,13 | 0,00% | - |
| 27.11.2025 | 2,18 | 2,27 | 2,09 | 2,13 | -5,75% | - |
| 26.11.2025 | 2,27 | 2,29 | 2,26 | 2,26 | -0,44% | - |
| 25.11.2025 | 2,29 | 2,29 | 2,23 | 2,27 | -12,69% | - |
| 21.11.2025 | 2,61 | 2,62 | 2,59 | 2,60 | -1,52% | - |
| 20.11.2025 | 2,63 | 2,66 | 2,61 | 2,64 | -1,49% | - |
| 19.11.2025 | 2,67 | 2,70 | 2,65 | 2,68 | 1,13% | - |
| 18.11.2025 | 2,67 | 2,67 | 2,65 | 2,65 | -1,85% | - |
| 17.11.2025 | 2,61 | 2,74 | 2,59 | 2,70 | 3,45% | - |
| 14.11.2025 | 2,61 | 2,62 | 2,59 | 2,61 | -0,76% | - |
| 13.11.2025 | 2,63 | 2,66 | 2,62 | 2,63 | -0,38% | - |
| 12.11.2025 | 2,69 | 2,69 | 2,57 | 2,64 | 2,72% | - |
| 04.11.2025 | 2,57 | 2,64 | 2,55 | 2,57 | 4,47% | 5.000,00 |
| 31.10.2025 | 2,43 | 2,47 | 2,42 | 2,46 | 1,65% | - |
| 30.10.2025 | 2,39 | 2,44 | 2,36 | 2,42 | 2,11% | - |
| 28.10.2025 | 2,41 | 2,41 | 2,34 | 2,37 | -0,42% | - |
| 24.10.2025 | 2,39 | 2,41 | 2,31 | 2,38 | 3,48% | - |
| 23.10.2025 | 2,21 | 2,31 | 2,21 | 2,30 | 4,07% | - |
| 22.10.2025 | 2,15 | 2,21 | 2,15 | 2,21 | 1,84% | - |
| 21.10.2025 | 2,13 | 2,17 | 2,09 | 2,17 | 1,40% | - |
| 20.10.2025 | 2,13 | 2,18 | 2,09 | 2,14 | 0,47% | - |
| 16.10.2025 | 2,11 | 2,13 | 2,11 | 2,13 | -1,39% | - |
| 14.10.2025 | 2,21 | 2,22 | 2,14 | 2,16 | -6,09% | - |
| 09.10.2025 | 2,34 | 2,34 | 2,29 | 2,30 | -2,13% | 3,00 |
| 08.10.2025 | 2,36 | 2,38 | 2,35 | 2,35 | 0,86% | - |
| 06.10.2025 | 2,29 | 2,38 | 2,29 | 2,33 | 1,75% | - |
| 03.10.2025 | 2,27 | 2,31 | 2,27 | 2,29 | 0,00% | - |
| 02.10.2025 | 2,32 | 2,32 | 2,29 | 2,29 | 0,88% | - |
| 01.10.2025 | 2,27 | 2,35 | 2,26 | 2,27 | 3,18% | 80,00 |
| 25.09.2025 | 2,15 | 2,21 | 2,15 | 2,20 | 1,85% | - |
| 24.09.2025 | 2,21 | 2,21 | 2,11 | 2,16 | 0,00% | - |
| 23.09.2025 | 2,17 | 2,20 | 2,15 | 2,16 | 0,93% | - |
| 22.09.2025 | 2,15 | 2,19 | 2,12 | 2,14 | -0,93% | - |
| 19.09.2025 | 2,15 | 2,18 | 2,15 | 2,16 | 0,00% | - |
| 18.09.2025 | 2,17 | 2,19 | 2,14 | 2,16 | -0,46% | - |
| 17.09.2025 | 2,20 | 2,22 | 2,17 | 2,17 | 0,46% | - |
| 16.09.2025 | 2,19 | 2,19 | 2,14 | 2,16 | -3,14% | - |
| 15.09.2025 | 2,29 | 2,29 | 2,21 | 2,23 | 0,00% | - |
| 12.09.2025 | 2,23 | 2,25 | 2,20 | 2,23 | 0,90% | - |
| 11.09.2025 | 2,15 | 2,21 | 2,15 | 2,21 | 1,84% | - |
| 09.09.2025 | 2,14 | 2,18 | 2,05 | 2,17 | 0,93% | - |
| 08.09.2025 | 2,13 | 2,17 | 2,13 | 2,15 | 0,47% | - |
| 05.09.2025 | 2,20 | 2,22 | 2,11 | 2,14 | -4,04% | - |
| 04.09.2025 | 2,19 | 2,23 | 2,11 | 2,23 | -2,62% | 80,00 |
| 03.09.2025 | 2,41 | 2,43 | 2,29 | 2,29 | -4,98% | 50,00 |
| 02.09.2025 | 2,65 | 2,66 | 2,27 | 2,41 | -9,40% | - |
| 01.09.2025 | 2,69 | 2,77 | 2,65 | 2,66 | -0,75% | 2.500,00 |
| 29.08.2025 | 2,63 | 2,69 | 2,59 | 2,68 | 1,52% | - |
| 28.08.2025 | 2,61 | 2,65 | 2,61 | 2,64 | 1,54% | 250,00 |
| 27.08.2025 | 2,53 | 2,62 | 2,53 | 2,60 | 3,17% | - |
| 26.08.2025 | 2,51 | 2,62 | 2,49 | 2,52 | 0,00% | 600,00 |
| 25.08.2025 | 2,53 | 2,53 | 2,49 | 2,52 | -0,79% | 2.377,00 |
| 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% | - |