1,189€
3,08%
Echtzeit-Aktienkurs ITM Power PLC
Bid:
Ask:
Aktienkurse zur ITM Power PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 1,16 | 1,22 | 1,16 | 1,19 | 3,38% | 234.021,00 |
| 01.10.2026 | 1,19 | 1,22 | 1,15 | 1,15 | -3,11% | 184.239,00 |
| 30.09.2026 | 1,17 | 1,21 | 1,15 | 1,19 | 3,03% | 69.361,00 |
| 29.09.2026 | 1,14 | 1,19 | 1,13 | 1,16 | 1,76% | 117.217,00 |
| 28.09.2026 | 1,15 | 1,17 | 1,13 | 1,14 | -2,32% | 124.569,00 |
| 25.09.2026 | 1,15 | 1,16 | 1,14 | 1,16 | 0,26% | 48.494,00 |
| 24.09.2026 | 1,19 | 1,19 | 1,11 | 1,16 | -2,93% | 219.892,00 |
| 23.09.2026 | 1,18 | 1,22 | 1,17 | 1,19 | -0,17% | 204.695,00 |
| 22.09.2026 | 1,22 | 1,22 | 1,18 | 1,20 | -0,75% | 95.852,00 |
| 21.09.2026 | 1,21 | 1,23 | 1,18 | 1,21 | -0,50% | 147.523,00 |
| 18.09.2026 | 1,20 | 1,22 | 1,19 | 1,21 | 1,51% | 180.736,00 |
| 17.09.2026 | 1,19 | 1,21 | 1,17 | 1,19 | 1,53% | 104.636,00 |
| 16.09.2026 | 1,14 | 1,18 | 1,12 | 1,18 | 3,71% | 158.159,00 |
| 15.09.2026 | 1,17 | 1,17 | 1,13 | 1,13 | -1,82% | 125.501,00 |
| 14.09.2026 | 1,18 | 1,23 | 1,15 | 1,15 | -4,63% | 306.821,00 |
| 11.09.2026 | 1,22 | 1,22 | 1,17 | 1,21 | 1,77% | 68.662,00 |
| 10.09.2026 | 1,25 | 1,25 | 1,18 | 1,19 | -3,72% | 265.151,00 |
| 09.09.2026 | 1,23 | 1,25 | 1,22 | 1,24 | 0,08% | 113.940,00 |
| 08.09.2026 | 1,23 | 1,24 | 1,20 | 1,23 | 1,73% | 85.062,00 |
| 07.09.2026 | 1,21 | 1,24 | 1,18 | 1,21 | 0,33% | 114.910,00 |
| 04.09.2026 | 1,22 | 1,24 | 1,18 | 1,21 | -0,58% | 83.836,00 |
| 03.09.2026 | 1,15 | 1,23 | 1,15 | 1,22 | 3,84% | 163.887,00 |
| 02.09.2026 | 1,21 | 1,21 | 1,16 | 1,17 | -2,90% | 95.688,00 |
| 01.09.2026 | 1,26 | 1,26 | 1,17 | 1,21 | -3,13% | 352.146,00 |
| 31.08.2026 | 1,26 | 1,26 | 1,22 | 1,25 | 1,30% | 86.276,00 |
| 28.08.2026 | 1,24 | 1,26 | 1,22 | 1,23 | 0,99% | 55.596,00 |
| 27.08.2026 | 1,22 | 1,26 | 1,21 | 1,22 | 0,08% | 135.413,00 |
| 26.08.2026 | 1,24 | 1,27 | 1,22 | 1,22 | -0,41% | 102.971,00 |
| 25.08.2026 | 1,25 | 1,26 | 1,22 | 1,22 | -1,61% | 241.530,00 |
| 24.08.2026 | 1,25 | 1,26 | 1,20 | 1,24 | -0,48% | 167.902,00 |
| 21.08.2026 | 1,23 | 1,26 | 1,22 | 1,25 | 1,55% | 76.562,00 |
| 20.08.2026 | 1,24 | 1,27 | 1,22 | 1,23 | -1,68% | 91.197,00 |
| 19.08.2026 | 1,20 | 1,25 | 1,19 | 1,25 | 4,78% | 147.095,00 |
| 18.08.2026 | 1,25 | 1,26 | 1,19 | 1,19 | -5,40% | 279.486,00 |
| 17.08.2026 | 1,26 | 1,29 | 1,25 | 1,26 | -0,71% | 259.119,00 |
| 14.08.2026 | 1,34 | 1,34 | 1,25 | 1,27 | -2,46% | 285.492,00 |
| 13.08.2026 | 1,32 | 1,34 | 1,30 | 1,30 | 0,08% | 199.833,00 |
| 12.08.2026 | 1,30 | 1,34 | 1,29 | 1,30 | -0,84% | 198.677,00 |
| 11.08.2026 | 1,35 | 1,37 | 1,30 | 1,31 | -3,46% | 277.956,00 |
| 10.08.2026 | 1,30 | 1,38 | 1,29 | 1,36 | 4,22% | 561.300,00 |
| 07.08.2026 | 1,30 | 1,36 | 1,26 | 1,30 | 0,31% | 440.564,00 |
| 06.08.2026 | 1,20 | 1,32 | 1,17 | 1,30 | 8,61% | 420.340,00 |
| 05.08.2026 | 1,25 | 1,27 | 1,18 | 1,20 | -3,16% | 436.977,00 |
| 04.08.2026 | 1,19 | 1,25 | 1,17 | 1,24 | 3,96% | 366.602,00 |
| 03.08.2026 | 1,23 | 1,24 | 1,15 | 1,19 | -1,08% | 195.506,00 |
| 31.07.2026 | 1,23 | 1,27 | 1,16 | 1,20 | -1,56% | 399.423,00 |
| 30.07.2026 | 1,14 | 1,25 | 1,11 | 1,22 | 6,46% | 414.979,00 |
| 29.07.2026 | 1,18 | 1,20 | 1,14 | 1,15 | -2,88% | 292.410,00 |
| 28.07.2026 | 1,23 | 1,23 | 1,13 | 1,18 | -2,64% | 489.454,00 |
| 27.07.2026 | 1,21 | 1,27 | 1,21 | 1,21 | 0,00% | 368.011,00 |
| 24.07.2026 | 1,26 | 1,28 | 1,19 | 1,21 | -3,96% | 457.322,00 |
| 23.07.2026 | 1,34 | 1,34 | 1,25 | 1,26 | -4,83% | 327.950,00 |
| 22.07.2026 | 1,35 | 1,35 | 1,28 | 1,33 | -2,43% | 187.104,00 |
| 21.07.2026 | 1,27 | 1,36 | 1,25 | 1,36 | 9,77% | 500.938,00 |
| 20.07.2026 | 1,21 | 1,27 | 1,21 | 1,24 | 1,14% | 381.944,00 |
| 17.07.2026 | 1,22 | 1,26 | 1,13 | 1,22 | -0,65% | 1.584.128,00 |
| 16.07.2026 | 1,34 | 1,37 | 1,21 | 1,23 | -8,06% | 538.566,00 |
| 15.07.2026 | 1,33 | 1,38 | 1,30 | 1,34 | 3,08% | 237.185,00 |
| 14.07.2026 | 1,31 | 1,34 | 1,29 | 1,30 | -1,96% | 387.228,00 |
| 13.07.2026 | 1,35 | 1,36 | 1,30 | 1,33 | -2,14% | 382.416,00 |
| 10.07.2026 | 1,38 | 1,42 | 1,33 | 1,36 | -1,38% | 540.942,00 |
| 09.07.2026 | 1,35 | 1,50 | 1,35 | 1,37 | 0,88% | 421.829,00 |
| 08.07.2026 | 1,42 | 1,42 | 1,30 | 1,36 | -4,42% | 426.571,00 |
| 07.07.2026 | 1,45 | 1,47 | 1,41 | 1,43 | -2,86% | 157.858,00 |
| 06.07.2026 | 1,49 | 1,52 | 1,42 | 1,47 | -0,95% | 380.037,00 |
| 03.07.2026 | 1,48 | 1,50 | 1,43 | 1,48 | 1,72% | 137.289,00 |
| 02.07.2026 | 1,53 | 1,53 | 1,42 | 1,46 | -2,93% | 600.320,00 |
| 01.07.2026 | 1,64 | 1,64 | 1,47 | 1,50 | -8,42% | 866.946,00 |
| 30.06.2026 | 1,43 | 1,67 | 1,41 | 1,64 | 17,34% | 1.123.557,00 |
| 29.06.2026 | 1,31 | 1,48 | 1,30 | 1,40 | 7,47% | 775.043,00 |
| 26.06.2026 | 1,26 | 1,31 | 1,24 | 1,30 | 2,04% | 508.814,00 |
| 25.06.2026 | 1,37 | 1,41 | 1,27 | 1,27 | -7,42% | 650.075,00 |
| 24.06.2026 | 1,47 | 1,50 | 1,36 | 1,38 | -6,34% | 444.031,00 |
| 23.06.2026 | 1,54 | 1,54 | 1,45 | 1,47 | -6,26% | 470.458,00 |
| 22.06.2026 | 1,52 | 1,58 | 1,51 | 1,57 | 2,42% | 337.066,00 |
| 19.06.2026 | 1,43 | 1,53 | 1,43 | 1,53 | 6,33% | 390.975,00 |
| 18.06.2026 | 1,47 | 1,49 | 1,39 | 1,44 | -1,57% | 710.553,00 |
| 17.06.2026 | 1,41 | 1,48 | 1,41 | 1,46 | 3,47% | 634.865,00 |
| 16.06.2026 | 1,57 | 1,58 | 1,41 | 1,41 | -9,25% | 903.614,00 |
| 15.06.2026 | 1,50 | 1,60 | 1,50 | 1,56 | 4,99% | 1.383.079,00 |
| 12.06.2026 | 1,48 | 1,51 | 1,39 | 1,48 | -1,46% | 2.039.812,00 |
| 11.06.2026 | 1,36 | 1,51 | 1,34 | 1,50 | 11,32% | 1.476.010,00 |
| 10.06.2026 | 1,51 | 1,51 | 1,35 | 1,35 | -10,94% | 2.899.891,00 |
| 09.06.2026 | 1,71 | 1,72 | 1,45 | 1,52 | -10,24% | 2.664.621,00 |
| 08.06.2026 | 1,70 | 1,79 | 1,66 | 1,69 | 0,84% | 1.209.419,00 |
| 05.06.2026 | 1,95 | 1,95 | 1,65 | 1,68 | -14,79% | 1.807.789,00 |
| 04.06.2026 | 2,06 | 2,07 | 1,82 | 1,97 | -3,20% | 1.385.095,00 |
| 03.06.2026 | 2,18 | 2,30 | 2,01 | 2,03 | -4,51% | 1.345.585,00 |
| 02.06.2026 | 2,19 | 2,19 | 2,08 | 2,13 | -2,39% | 681.327,00 |
| 01.06.2026 | 2,26 | 2,38 | 2,05 | 2,18 | -4,72% | 1.995.780,00 |
| 29.05.2026 | 2,49 | 2,58 | 2,22 | 2,29 | -6,15% | 2.499.216,00 |
| 28.05.2026 | 2,27 | 2,52 | 2,20 | 2,44 | 7,69% | 1.895.322,00 |
| 27.05.2026 | 2,11 | 2,27 | 2,02 | 2,26 | 6,79% | 1.196.712,00 |
| 26.05.2026 | 2,07 | 2,19 | 1,99 | 2,12 | 2,51% | 1.303.091,00 |
| 25.05.2026 | 1,99 | 2,09 | 1,97 | 2,07 | 6,05% | 706.233,00 |
| 22.05.2026 | 1,83 | 2,00 | 1,82 | 1,95 | 6,67% | 1.324.429,00 |
| 21.05.2026 | 1,77 | 1,85 | 1,71 | 1,83 | 4,70% | 724.407,00 |
| 20.05.2026 | 1,80 | 1,85 | 1,71 | 1,75 | -3,80% | 690.157,00 |
| 19.05.2026 | 1,95 | 1,95 | 1,73 | 1,82 | -6,59% | 894.745,00 |
| 18.05.2026 | 1,79 | 2,00 | 1,79 | 1,94 | 5,03% | 1.014.474,00 |