£1,010
1,24%
Echtzeit-Aktienkurs ITM Power PLC
Bid:
Ask:
Aktienkurse zur ITM Power PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 1,00 | 1,04 | 1,00 | 1,03 | 3,45% | - |
| 01.10.2026 | 1,02 | 1,04 | 0,99 | 1,00 | -2,50% | - |
| 30.09.2026 | 0,99 | 1,03 | 0,99 | 1,02 | 3,05% | - |
| 29.09.2026 | 0,99 | 1,01 | 0,98 | 0,99 | 1,41% | - |
| 28.09.2026 | 0,99 | 1,00 | 0,98 | 0,98 | -1,28% | - |
| 25.09.2026 | 0,99 | 1,00 | 0,98 | 0,99 | 1,30% | - |
| 24.09.2026 | 1,02 | 1,02 | 0,97 | 0,98 | -4,74% | - |
| 23.09.2026 | 1,03 | 1,05 | 1,00 | 1,03 | 0,59% | - |
| 22.09.2026 | 1,04 | 1,04 | 1,00 | 1,02 | -0,06% | - |
| 21.09.2026 | 1,05 | 1,06 | 1,01 | 1,02 | -1,54% | - |
| 18.09.2026 | 1,04 | 1,05 | 1,03 | 1,04 | 1,06% | - |
| 17.09.2026 | 1,02 | 1,03 | 1,01 | 1,03 | 2,55% | - |
| 16.09.2026 | 0,97 | 1,02 | 0,97 | 1,00 | 3,22% | - |
| 15.09.2026 | 1,00 | 1,00 | 0,97 | 0,97 | -3,03% | - |
| 14.09.2026 | 1,03 | 1,03 | 0,99 | 1,00 | -2,08% | - |
| 11.09.2026 | 1,03 | 1,04 | 1,01 | 1,02 | -0,39% | - |
| 10.09.2026 | 1,06 | 1,06 | 1,02 | 1,03 | -3,66% | - |
| 09.09.2026 | 1,06 | 1,07 | 1,05 | 1,06 | 1,07% | - |
| 08.09.2026 | 1,04 | 1,06 | 1,03 | 1,05 | 0,49% | - |
| 07.09.2026 | 1,04 | 1,07 | 1,04 | 1,05 | 1,73% | - |
| 04.09.2026 | 1,05 | 1,06 | 1,03 | 1,03 | -1,37% | - |
| 03.09.2026 | 0,99 | 1,05 | 0,99 | 1,05 | 3,31% | - |
| 02.09.2026 | 1,03 | 1,03 | 0,99 | 1,01 | -1,28% | - |
| 01.09.2026 | 1,06 | 1,06 | 1,01 | 1,02 | -2,47% | - |
| 31.08.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -0,31% | - |
| 28.08.2026 | 1,06 | 1,07 | 1,05 | 1,05 | -0,22% | - |
| 27.08.2026 | 1,05 | 1,08 | 1,05 | 1,06 | -1,33% | - |
| 26.08.2026 | 1,06 | 1,08 | 1,06 | 1,07 | 0,25% | - |
| 25.08.2026 | 1,07 | 1,08 | 1,06 | 1,07 | 0,29% | - |
| 24.08.2026 | 1,06 | 1,07 | 1,02 | 1,06 | -0,53% | - |
| 21.08.2026 | 1,05 | 1,08 | 1,05 | 1,07 | 0,31% | - |
| 20.08.2026 | 1,06 | 1,09 | 1,06 | 1,07 | -0,33% | - |
| 19.08.2026 | 1,03 | 1,07 | 1,02 | 1,07 | 2,32% | - |
| 18.08.2026 | 1,07 | 1,08 | 1,04 | 1,05 | -2,31% | - |
| 17.08.2026 | 1,08 | 1,11 | 1,07 | 1,07 | -3,33% | - |
| 14.08.2026 | 1,12 | 1,12 | 1,07 | 1,11 | -1,42% | - |
| 13.08.2026 | 1,14 | 1,14 | 1,11 | 1,12 | -1,71% | - |
| 12.08.2026 | 1,12 | 1,15 | 1,12 | 1,14 | 2,09% | - |
| 11.08.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -0,21% | - |
| 10.08.2026 | 1,12 | 1,14 | 1,10 | 1,12 | 2,17% | - |
| 07.08.2026 | 1,13 | 1,13 | 1,08 | 1,10 | 1,24% | - |
| 06.08.2026 | 1,01 | 1,09 | 1,01 | 1,08 | 5,75% | - |
| 05.08.2026 | 1,08 | 1,08 | 1,02 | 1,03 | -1,93% | - |
| 04.08.2026 | 1,03 | 1,07 | 1,03 | 1,05 | 1,74% | - |
| 03.08.2026 | 1,04 | 1,04 | 0,99 | 1,03 | 2,07% | - |
| 31.07.2026 | 1,07 | 1,07 | 0,99 | 1,01 | -1,10% | - |
| 30.07.2026 | 0,97 | 1,04 | 0,97 | 1,02 | 3,83% | - |
| 29.07.2026 | 0,99 | 1,03 | 0,98 | 0,98 | -1,70% | - |
| 28.07.2026 | 1,03 | 1,03 | 0,97 | 1,00 | -3,84% | - |
| 27.07.2026 | 1,06 | 1,08 | 1,03 | 1,04 | 1,21% | - |
| 24.07.2026 | 1,08 | 1,08 | 0,92 | 1,03 | -4,54% | - |
| 23.07.2026 | 1,12 | 1,12 | 1,07 | 1,07 | -4,13% | - |
| 22.07.2026 | 1,12 | 1,15 | 1,10 | 1,12 | 0,03% | - |
| 21.07.2026 | 1,07 | 1,13 | 1,07 | 1,12 | 6,71% | - |
| 20.07.2026 | 1,06 | 1,08 | 1,03 | 1,05 | 2,12% | - |
| 17.07.2026 | 0,98 | 1,06 | 0,97 | 1,03 | -1,89% | - |
| 16.07.2026 | 1,15 | 1,15 | 1,05 | 1,05 | -7,31% | - |
| 15.07.2026 | 1,12 | 1,17 | 1,10 | 1,13 | 1,08% | - |
| 14.07.2026 | 1,13 | 1,14 | 1,10 | 1,12 | -1,78% | - |
| 13.07.2026 | 1,15 | 1,16 | 1,11 | 1,14 | -0,81% | - |
| 10.07.2026 | 1,20 | 1,20 | 1,13 | 1,15 | -0,62% | - |
| 09.07.2026 | 1,18 | 1,22 | 1,14 | 1,16 | 1,89% | - |
| 08.07.2026 | 1,19 | 1,20 | 1,11 | 1,13 | -6,79% | - |
| 07.07.2026 | 1,23 | 1,25 | 1,22 | 1,22 | -3,58% | - |
| 06.07.2026 | 1,28 | 1,28 | 1,22 | 1,26 | 0,48% | - |
| 03.07.2026 | 1,26 | 1,28 | 1,24 | 1,26 | -0,62% | - |
| 02.07.2026 | 1,29 | 1,32 | 1,15 | 1,26 | -2,55% | - |
| 01.07.2026 | 1,36 | 1,37 | 1,26 | 1,30 | -2,64% | - |
| 30.06.2026 | 1,22 | 1,36 | 1,01 | 1,33 | 16,38% | - |
| 29.06.2026 | 1,16 | 1,17 | 0,87 | 1,14 | 2,49% | - |
| 26.06.2026 | 1,08 | 1,12 | 1,08 | 1,12 | -0,89% | - |
| 25.06.2026 | 1,20 | 1,20 | 0,94 | 1,13 | -5,49% | - |
| 24.06.2026 | 1,28 | 1,29 | 0,98 | 1,19 | -6,69% | - |
| 23.06.2026 | 1,28 | 1,29 | 1,26 | 1,28 | -3,79% | - |
| 22.06.2026 | 1,33 | 1,36 | 1,31 | 1,33 | 1,02% | - |
| 19.06.2026 | 1,26 | 1,32 | 1,24 | 1,31 | 6,14% | - |
| 18.06.2026 | 1,27 | 1,27 | 1,21 | 1,24 | -2,50% | - |
| 17.06.2026 | 1,24 | 1,28 | 1,07 | 1,27 | 0,73% | - |
| 16.06.2026 | 1,34 | 1,34 | 1,23 | 1,26 | -5,19% | - |
| 15.06.2026 | 1,35 | 1,36 | 1,29 | 1,33 | 2,41% | - |
| 12.06.2026 | 1,26 | 1,30 | 1,20 | 1,30 | 7,62% | - |
| 11.06.2026 | 1,19 | 1,23 | 1,15 | 1,21 | 0,61% | - |
| 10.06.2026 | 1,28 | 1,28 | 1,17 | 1,20 | -7,79% | - |
| 09.06.2026 | 1,47 | 1,47 | 1,21 | 1,30 | -10,83% | - |
| 08.06.2026 | 1,50 | 1,53 | 1,43 | 1,46 | -3,57% | - |
| 05.06.2026 | 1,65 | 1,66 | 1,23 | 1,51 | -9,20% | - |
| 04.06.2026 | 1,70 | 1,72 | 1,58 | 1,66 | -6,01% | - |
| 03.06.2026 | 1,94 | 1,94 | 1,75 | 1,77 | -2,91% | - |
| 02.06.2026 | 1,85 | 1,88 | 1,80 | 1,82 | -1,82% | - |
| 01.06.2026 | 2,03 | 2,03 | 1,78 | 1,86 | -3,74% | - |
| 29.05.2026 | 2,20 | 2,20 | 1,93 | 1,93 | -6,98% | - |
| 28.05.2026 | 2,05 | 2,18 | 1,75 | 2,08 | 6,45% | - |
| 27.05.2026 | 1,85 | 1,96 | 1,71 | 1,95 | 7,25% | - |
| 26.05.2026 | 1,75 | 1,89 | 1,72 | 1,82 | 2,69% | - |
| 25.05.2026 | 1,74 | 1,80 | 1,71 | 1,77 | 3,10% | - |
| 22.05.2026 | 1,62 | 1,72 | 1,52 | 1,72 | 8,33% | - |
| 21.05.2026 | 1,51 | 1,59 | 1,48 | 1,58 | 6,10% | - |
| 20.05.2026 | 1,57 | 1,59 | 1,48 | 1,49 | -4,96% | - |
| 19.05.2026 | 1,66 | 1,68 | 1,51 | 1,57 | -5,26% | - |
| 18.05.2026 | 1,59 | 1,73 | 1,59 | 1,66 | 5,82% | - |