3,275€
3,25%
Echtzeit-Aktienkurs ITHACA ENERGY PLC LS-,01
Bid:
Ask:
Aktienkurse zur ITHACA ENERGY PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 2,71 | 2,72 | 2,64 | 2,66 | 1,03% | - |
| 01.06.2026 | 2,60 | 2,66 | 2,58 | 2,63 | 1,90% | - |
| 29.05.2026 | 2,58 | 2,61 | 2,51 | 2,59 | -1,64% | - |
| 28.05.2026 | 2,66 | 2,71 | 2,61 | 2,63 | 1,12% | - |
| 27.05.2026 | 2,79 | 2,79 | 2,59 | 2,60 | -6,54% | 1.000,00 |
| 26.05.2026 | 2,75 | 2,82 | 2,75 | 2,78 | 0,80% | - |
| 25.05.2026 | 2,77 | 2,87 | 2,76 | 2,76 | -3,16% | 5.200,00 |
| 22.05.2026 | 2,98 | 2,98 | 2,85 | 2,85 | -5,60% | - |
| 21.05.2026 | 3,07 | 3,14 | 3,02 | 3,02 | -2,17% | - |
| 20.05.2026 | 3,32 | 3,35 | 3,04 | 3,09 | -6,40% | - |
| 19.05.2026 | 3,17 | 3,31 | 3,17 | 3,30 | 1,26% | - |
| 18.05.2026 | 3,29 | 3,33 | 3,20 | 3,26 | -0,43% | - |
| 15.05.2026 | 3,21 | 3,30 | 3,21 | 3,27 | 2,00% | - |
| 14.05.2026 | 3,15 | 3,26 | 3,12 | 3,21 | 1,46% | 150,00 |
| 13.05.2026 | 3,05 | 3,21 | 3,05 | 3,16 | -0,91% | - |
| 12.05.2026 | 3,12 | 3,21 | 3,12 | 3,19 | 2,25% | - |
| 11.05.2026 | 3,05 | 3,12 | 3,05 | 3,12 | 2,00% | - |
| 08.05.2026 | 2,99 | 3,09 | 2,94 | 3,06 | 5,41% | 1.500,00 |
| 07.05.2026 | 2,93 | 2,94 | 2,86 | 2,90 | -1,59% | 1.000,00 |
| 06.05.2026 | 3,10 | 3,18 | 2,88 | 2,95 | -6,09% | - |
| 05.05.2026 | 3,14 | 3,23 | 3,09 | 3,14 | 0,16% | - |
| 04.05.2026 | 3,15 | 3,15 | 2,99 | 3,13 | 0,32% | 4.700,00 |
| 30.04.2026 | 3,18 | 3,21 | 3,12 | 3,12 | -1,23% | - |
| 29.04.2026 | 3,14 | 3,18 | 3,10 | 3,16 | 1,61% | 2.000,00 |
| 28.04.2026 | 3,09 | 3,20 | 3,09 | 3,11 | -0,06% | 3,00 |
| 27.04.2026 | 3,02 | 3,14 | 3,02 | 3,11 | -0,89% | 547,00 |
| 24.04.2026 | 3,13 | 3,14 | 3,09 | 3,14 | 0,16% | - |
| 23.04.2026 | 3,07 | 3,18 | 3,03 | 3,14 | 5,87% | 14.738,00 |
| 22.04.2026 | 2,99 | 3,00 | 2,91 | 2,96 | 2,00% | - |
| 21.04.2026 | 2,89 | 2,93 | 2,86 | 2,91 | 1,40% | 650,00 |