3,641€
4,84%
Echtzeit-Aktienkurs Ithaca Energy PLC
Bid:
Ask:
Aktienkurse zur Ithaca Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,53 | 3,68 | 3,52 | 3,65 | 4,98% | - |
| 20.10.2026 | 3,54 | 3,63 | 3,47 | 3,47 | -1,84% | - |
| 19.10.2026 | 3,58 | 3,60 | 3,53 | 3,54 | -0,20% | - |
| 16.10.2026 | 3,50 | 3,56 | 3,41 | 3,55 | 0,51% | - |
| 15.10.2026 | 3,55 | 3,55 | 3,48 | 3,53 | -0,73% | - |
| 14.10.2026 | 3,53 | 3,56 | 3,51 | 3,55 | 1,83% | - |
| 13.10.2026 | 3,37 | 3,50 | 3,37 | 3,49 | 2,14% | - |
| 12.10.2026 | 3,34 | 3,43 | 3,34 | 3,42 | 2,43% | - |
| 09.10.2026 | 3,27 | 3,34 | 3,27 | 3,34 | 0,06% | - |
| 08.10.2026 | 3,26 | 3,34 | 3,25 | 3,33 | 1,40% | - |
| 07.10.2026 | 3,32 | 3,34 | 3,23 | 3,29 | 1,39% | - |
| 06.10.2026 | 3,34 | 3,38 | 3,22 | 3,24 | -3,05% | - |
| 05.10.2026 | 3,29 | 3,39 | 3,29 | 3,34 | 2,14% | - |
| 02.10.2026 | 3,24 | 3,29 | 3,20 | 3,27 | 0,12% | - |
| 01.10.2026 | 3,18 | 3,28 | 3,14 | 3,27 | 2,12% | 333,00 |
| 30.09.2026 | 3,17 | 3,24 | 3,17 | 3,20 | -0,87% | - |
| 29.09.2026 | 3,32 | 3,32 | 3,18 | 3,23 | -4,64% | - |
| 28.09.2026 | 3,36 | 3,39 | 3,31 | 3,39 | 1,53% | 111,00 |
| 25.09.2026 | 3,37 | 3,40 | 3,29 | 3,34 | -4,41% | - |
| 24.09.2026 | 3,41 | 3,49 | 3,40 | 3,49 | 2,77% | 333,00 |
| 23.09.2026 | 3,35 | 3,40 | 3,31 | 3,40 | 3,16% | - |
| 22.09.2026 | 3,35 | 3,42 | 3,26 | 3,29 | -1,94% | - |
| 21.09.2026 | 3,36 | 3,46 | 3,35 | 3,36 | -1,73% | - |
| 18.09.2026 | 3,34 | 3,42 | 3,27 | 3,42 | 2,28% | - |
| 17.09.2026 | 3,32 | 3,39 | 3,31 | 3,34 | -0,45% | 8,00 |
| 16.09.2026 | 3,43 | 3,46 | 3,35 | 3,36 | -1,79% | - |
| 15.09.2026 | 3,33 | 3,42 | 3,29 | 3,42 | 3,20% | 4,00 |
| 14.09.2026 | 3,43 | 3,44 | 3,29 | 3,31 | -1,05% | 500,00 |
| 11.09.2026 | 3,33 | 3,36 | 3,26 | 3,35 | 0,06% | - |
| 10.09.2026 | 3,26 | 3,39 | 3,26 | 3,34 | 1,33% | 2.000,00 |
| 09.09.2026 | 3,18 | 3,31 | 3,18 | 3,30 | 4,00% | - |
| 08.09.2026 | 3,23 | 3,32 | 3,17 | 3,17 | -1,21% | - |
| 07.09.2026 | 3,21 | 3,25 | 3,19 | 3,21 | 0,75% | 2.774,00 |
| 04.09.2026 | 3,22 | 3,22 | 3,12 | 3,19 | -1,18% | - |
| 03.09.2026 | 3,31 | 3,35 | 3,16 | 3,23 | -3,62% | - |
| 02.09.2026 | 3,29 | 3,36 | 3,29 | 3,35 | 1,79% | - |
| 01.09.2026 | 3,33 | 3,37 | 3,26 | 3,29 | -0,96% | 700,00 |
| 31.08.2026 | 3,32 | 3,36 | 3,27 | 3,32 | 1,50% | 6.185,00 |
| 28.08.2026 | 3,18 | 3,30 | 3,18 | 3,27 | 2,51% | 2.000,00 |
| 27.08.2026 | 3,13 | 3,23 | 3,11 | 3,19 | 1,72% | 4.000,00 |
| 26.08.2026 | 3,19 | 3,19 | 3,10 | 3,14 | 0,06% | - |
| 25.08.2026 | 3,19 | 3,24 | 3,13 | 3,13 | -1,76% | - |
| 24.08.2026 | 3,17 | 3,24 | 3,16 | 3,19 | -1,27% | 1.000,00 |
| 21.08.2026 | 3,18 | 3,26 | 3,14 | 3,23 | 1,35% | 31,00 |
| 20.08.2026 | 3,01 | 3,21 | 2,99 | 3,19 | 3,00% | 5.000,00 |
| 19.08.2026 | 2,97 | 3,19 | 2,97 | 3,10 | 4,95% | - |
| 18.08.2026 | 2,92 | 2,97 | 2,91 | 2,95 | 1,79% | - |
| 17.08.2026 | 2,85 | 2,92 | 2,85 | 2,90 | 1,26% | - |
| 14.08.2026 | 2,78 | 2,89 | 2,78 | 2,86 | 3,02% | - |
| 13.08.2026 | 2,86 | 2,88 | 2,77 | 2,78 | -3,48% | - |
| 12.08.2026 | 2,87 | 2,89 | 2,85 | 2,88 | 0,35% | - |
| 11.08.2026 | 2,85 | 2,90 | 2,85 | 2,87 | 2,50% | 480,00 |
| 10.08.2026 | 2,71 | 2,80 | 2,71 | 2,80 | 4,13% | - |
| 07.08.2026 | 2,75 | 2,76 | 2,68 | 2,69 | -1,03% | - |
| 06.08.2026 | 2,70 | 2,77 | 2,69 | 2,71 | -2,02% | - |
| 05.08.2026 | 2,74 | 2,77 | 2,71 | 2,77 | 1,76% | - |
| 04.08.2026 | 2,81 | 2,86 | 2,69 | 2,72 | -2,09% | 1.000,00 |
| 03.08.2026 | 2,74 | 2,81 | 2,71 | 2,78 | -1,80% | - |
| 31.07.2026 | 2,78 | 2,86 | 2,78 | 2,83 | 0,57% | - |
| 30.07.2026 | 2,79 | 2,85 | 2,79 | 2,82 | 1,96% | - |
| 29.07.2026 | 2,71 | 2,78 | 2,69 | 2,76 | 1,88% | - |
| 28.07.2026 | 2,81 | 2,82 | 2,70 | 2,71 | -5,15% | - |
| 27.07.2026 | 2,94 | 2,94 | 2,81 | 2,86 | -6,88% | 4.001,00 |
| 24.07.2026 | 3,03 | 3,08 | 3,00 | 3,07 | 1,09% | - |
| 23.07.2026 | 2,93 | 3,07 | 2,93 | 3,04 | 2,05% | 2,00 |
| 22.07.2026 | 2,93 | 2,99 | 2,92 | 2,97 | 1,92% | 7.950,00 |
| 21.07.2026 | 2,87 | 2,94 | 2,87 | 2,92 | 2,57% | - |
| 20.07.2026 | 2,83 | 2,98 | 2,83 | 2,85 | 1,03% | 52,00 |
| 17.07.2026 | 2,77 | 2,85 | 2,76 | 2,82 | 2,55% | - |
| 16.07.2026 | 2,77 | 2,77 | 2,70 | 2,75 | -0,58% | - |
| 15.07.2026 | 2,79 | 2,83 | 2,75 | 2,76 | -1,81% | - |
| 14.07.2026 | 2,79 | 2,85 | 2,76 | 2,81 | 4,38% | 1.000,00 |
| 13.07.2026 | 2,69 | 2,77 | 2,65 | 2,70 | 1,89% | - |
| 10.07.2026 | 2,68 | 2,69 | 2,62 | 2,65 | -1,16% | - |
| 09.07.2026 | 2,69 | 2,72 | 2,68 | 2,68 | 0,30% | 3.000,00 |
| 08.07.2026 | 2,66 | 2,73 | 2,62 | 2,67 | 2,30% | 500,00 |
| 07.07.2026 | 2,58 | 2,62 | 2,58 | 2,61 | 2,60% | 1.000,00 |
| 06.07.2026 | 2,58 | 2,59 | 2,53 | 2,54 | -1,32% | - |
| 03.07.2026 | 2,58 | 2,61 | 2,57 | 2,58 | 0,19% | - |
| 02.07.2026 | 2,52 | 2,59 | 2,49 | 2,57 | 2,02% | 100,00 |
| 01.07.2026 | 2,54 | 2,55 | 2,52 | 2,52 | -0,55% | - |
| 30.06.2026 | 2,49 | 2,55 | 2,48 | 2,53 | 1,48% | - |
| 26.06.2026 | 2,65 | 2,66 | 2,49 | 2,50 | -5,77% | - |
| 25.06.2026 | 2,57 | 2,66 | 2,54 | 2,65 | 2,32% | 500,00 |
| 24.06.2026 | 2,67 | 2,67 | 2,57 | 2,59 | -2,48% | 8.300,00 |
| 23.06.2026 | 2,72 | 2,74 | 2,66 | 2,66 | -2,14% | - |
| 22.06.2026 | 2,67 | 2,74 | 2,66 | 2,71 | 0,85% | - |
| 19.06.2026 | 2,63 | 2,70 | 2,60 | 2,69 | 1,28% | - |
| 18.06.2026 | 2,68 | 2,69 | 2,65 | 2,66 | -0,82% | - |
| 17.06.2026 | 2,71 | 2,71 | 2,67 | 2,68 | -0,19% | 46,00 |
| 16.06.2026 | 2,67 | 2,70 | 2,65 | 2,68 | 0,15% | 11.500,00 |
| 15.06.2026 | 2,81 | 2,81 | 2,66 | 2,68 | -7,46% | 1.063,00 |
| 12.06.2026 | 2,92 | 2,92 | 2,77 | 2,90 | -0,86% | - |
| 11.06.2026 | 2,90 | 2,98 | 2,86 | 2,92 | 1,28% | 2.507,00 |
| 10.06.2026 | 2,88 | 2,90 | 2,85 | 2,88 | -0,76% | - |
| 09.06.2026 | 2,93 | 3,00 | 2,88 | 2,91 | -1,32% | 1.000,00 |
| 08.06.2026 | 2,91 | 3,00 | 2,88 | 2,95 | 6,47% | 2.407,00 |
| 05.06.2026 | 2,75 | 2,79 | 2,72 | 2,77 | 0,95% | - |
| 04.06.2026 | 2,75 | 2,76 | 2,69 | 2,74 | 0,26% | - |
| 03.06.2026 | 2,78 | 2,81 | 2,71 | 2,73 | 2,71% | - |