3,019€
4,10%
Echtzeit-Aktienkurs Ithaca Energy PLC
Bid:
Ask:
Aktienkurse zur Ithaca Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.04.2026 | 2,84 | 2,93 | 2,82 | 2,87 | 5,76% | - |
| 17.04.2026 | 2,86 | 2,90 | 2,70 | 2,71 | -3,63% | - |
| 16.04.2026 | 2,81 | 2,81 | 2,79 | 2,81 | -0,92% | - |
| 15.04.2026 | 2,87 | 2,91 | 2,83 | 2,84 | -3,07% | - |
| 14.04.2026 | 2,88 | 2,95 | 2,87 | 2,93 | -1,81% | - |
| 13.04.2026 | 2,97 | 3,01 | 2,95 | 2,98 | 4,89% | 100,00 |
| 10.04.2026 | 2,82 | 2,89 | 2,80 | 2,84 | -1,63% | - |
| 09.04.2026 | 2,78 | 2,90 | 2,77 | 2,89 | 6,45% | - |
| 08.04.2026 | 2,64 | 2,77 | 2,62 | 2,71 | -9,44% | 1.113,00 |
| 07.04.2026 | 2,93 | 3,06 | 2,93 | 3,00 | 2,29% | 180,00 |
| 02.04.2026 | 2,82 | 2,96 | 2,82 | 2,93 | 5,02% | 5.000,00 |
| 01.04.2026 | 2,96 | 3,02 | 2,71 | 2,79 | -7,00% | 150,00 |
| 31.03.2026 | 2,96 | 3,00 | 2,86 | 3,00 | 1,35% | - |
| 30.03.2026 | 2,83 | 2,98 | 2,83 | 2,96 | 3,50% | - |
| 27.03.2026 | 2,89 | 2,93 | 2,84 | 2,86 | -0,35% | 2.880,00 |
| 26.03.2026 | 2,85 | 2,92 | 2,82 | 2,87 | 3,24% | - |
| 25.03.2026 | 2,84 | 2,88 | 2,76 | 2,78 | -4,14% | - |
| 24.03.2026 | 2,83 | 2,90 | 2,74 | 2,90 | -5,84% | 1.217,00 |
| 23.03.2026 | 3,04 | 3,08 | 3,01 | 3,08 | -5,52% | 500,00 |
| 20.03.2026 | 3,28 | 3,28 | 3,26 | 3,26 | -2,98% | 60,00 |
| 19.03.2026 | 3,02 | 3,38 | 3,00 | 3,36 | 11,63% | 8.404,00 |
| 18.03.2026 | 3,17 | 3,25 | 2,90 | 3,01 | -6,23% | 1.400,00 |
| 17.03.2026 | 3,09 | 3,26 | 3,04 | 3,21 | 5,59% | 10.103,00 |
| 16.03.2026 | 2,99 | 3,14 | 2,97 | 3,04 | 2,70% | 4.501,00 |
| 13.03.2026 | 2,95 | 2,98 | 2,93 | 2,96 | 0,68% | - |
| 12.03.2026 | 2,90 | 2,96 | 2,86 | 2,94 | 5,76% | - |
| 11.03.2026 | 2,77 | 2,80 | 2,73 | 2,78 | 0,72% | - |
| 10.03.2026 | 2,85 | 2,92 | 2,75 | 2,76 | -7,38% | 6.100,00 |
| 09.03.2026 | 3,21 | 3,26 | 2,92 | 2,98 | 2,76% | 12.879,00 |
| 06.03.2026 | 2,79 | 2,94 | 2,79 | 2,90 | 5,07% | 5.491,00 |
| 05.03.2026 | 2,79 | 2,79 | 2,76 | 2,76 | -1,08% | - |
| 04.03.2026 | 2,77 | 2,81 | 2,72 | 2,79 | 0,72% | 1.630,00 |
| 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% | - |
| 24.02.2026 | 2,37 | 2,40 | 2,35 | 2,38 | 0,00% | 701,00 |
| 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 | -2,07% | 3,00 |
| 18.02.2026 | 2,29 | 2,44 | 2,25 | 2,42 | 7,08% | 3.002,00 |
| 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 | 7,34% | 13.595,00 |
| 13.02.2026 | 2,12 | 2,18 | 2,12 | 2,18 | 2,35% | - |
| 12.02.2026 | 2,19 | 2,24 | 2,13 | 2,13 | -2,74% | - |
| 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 | -1,82% | - |
| 04.02.2026 | 2,15 | 2,20 | 2,08 | 2,20 | 2,80% | - |
| 03.02.2026 | 2,09 | 2,14 | 2,07 | 2,14 | 3,88% | - |
| 02.02.2026 | 2,07 | 2,08 | 2,03 | 2,06 | -2,37% | - |
| 30.01.2026 | 2,19 | 2,20 | 2,09 | 2,11 | -2,76% | - |
| 29.01.2026 | 2,12 | 2,19 | 2,10 | 2,17 | 2,36% | - |
| 28.01.2026 | 2,00 | 2,13 | 1,99 | 2,12 | 7,07% | - |
| 27.01.2026 | 1,99 | 2,00 | 1,96 | 1,98 | -1,74% | - |
| 26.01.2026 | 2,03 | 2,03 | 1,96 | 2,02 | -0,74% | 1.000,00 |
| 23.01.2026 | 1,97 | 2,05 | 1,97 | 2,03 | 3,05% | - |
| 22.01.2026 | 2,03 | 2,05 | 1,97 | 1,97 | -2,96% | - |
| 21.01.2026 | 1,94 | 2,03 | 1,94 | 2,03 | 4,91% | 1.775,00 |
| 20.01.2026 | 1,94 | 1,97 | 1,92 | 1,94 | 0,00% | - |
| 19.01.2026 | 1,95 | 1,96 | 1,93 | 1,94 | -2,52% | - |
| 16.01.2026 | 1,96 | 1,99 | 1,94 | 1,99 | 0,25% | - |
| 15.01.2026 | 2,01 | 2,03 | 1,96 | 1,98 | -1,25% | - |
| 14.01.2026 | 2,02 | 2,02 | 1,94 | 2,01 | 4,16% | 8.030,00 |
| 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 | 1,36% | - |
| 09.01.2026 | 1,80 | 1,84 | 1,79 | 1,84 | 4,26% | - |
| 08.01.2026 | 1,79 | 1,79 | 1,76 | 1,76 | 0,28% | - |
| 07.01.2026 | 1,82 | 1,83 | 1,76 | 1,76 | -3,84% | - |
| 06.01.2026 | 1,83 | 1,88 | 1,82 | 1,83 | 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 | 0,52% | - |
| 23.12.2025 | 1,85 | 1,91 | 1,84 | 1,91 | 3,25% | - |
| 22.12.2025 | 1,88 | 1,88 | 1,81 | 1,85 | -1,60% | - |
| 19.12.2025 | 1,83 | 1,88 | 1,81 | 1,88 | 1,08% | 100,00 |
| 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 | 0,00% | 1.453,00 |
| 15.12.2025 | 1,89 | 1,89 | 1,83 | 1,84 | -3,17% | - |
| 12.12.2025 | 1,93 | 1,93 | 1,89 | 1,90 | -1,56% | 200,00 |
| 11.12.2025 | 2,00 | 2,01 | 1,90 | 1,93 | -2,78% | - |
| 10.12.2025 | 2,00 | 2,00 | 1,95 | 1,98 | -0,50% | - |