2,110€
-2,31%
Echtzeit-Aktienkurs Ithaca Energy PLC
Bid:
Ask:
Aktienkurse zur Ithaca Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |