ITM Power (ITM)

ITM
🏛️ Vereinigtes Königreich →
72.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 386.60 397.00 385.00 394.00 0.6M
2021-12-30 375.00 393.80 374.60 391.60 2.2M
2021-12-29 392.80 399.00 374.00 377.40 2.5M
2021-12-24 389.80 398.60 385.40 396.00 0.7M
2021-12-23 388.20 395.60 386.00 387.20 1.9M
2021-12-22 388.40 393.00 377.33 391.20 1.5M
2021-12-21 364.80 388.45 364.80 386.60 2.3M
2021-12-20 360.00 374.20 358.60 369.60 2.5M
2021-12-17 378.60 384.49 363.00 378.20 3.8M
2021-12-16 380.00 404.60 376.51 385.40 4.0M
2021-12-15 380.00 391.33 375.00 375.00 2.6M
2021-12-14 386.00 412.20 375.40 382.20 3.3M
2021-12-13 399.00 403.20 380.60 382.80 2.8M
2021-12-10 402.00 409.80 395.40 396.80 2.8M
2021-12-09 424.00 428.00 400.80 401.40 2.4M
2021-12-08 437.20 445.60 421.20 422.40 1.6M
2021-12-07 420.20 440.00 417.36 432.60 2.6M
2021-12-06 408.20 415.20 392.50 414.00 2.9M
2021-12-03 442.60 445.00 399.00 400.20 3.8M
2021-12-02 445.40 453.20 422.60 428.40 4.3M
2021-12-01 456.80 468.00 451.00 461.40 1.9M
2021-11-30 448.00 466.60 442.00 458.00 2.8M
2021-11-29 430.60 461.60 430.60 455.40 2.9M
2021-11-26 437.20 446.60 428.80 430.40 2.4M
2021-11-25 435.00 463.40 428.04 456.20 2.7M
2021-11-24 425.00 434.60 415.40 426.60 1.9M
2021-11-23 429.60 435.20 416.80 424.80 4.1M
2021-11-22 464.00 473.20 440.60 444.20 2.7M
2021-11-19 465.00 480.60 456.40 465.00 2.6M
2021-11-18 485.60 487.00 459.80 469.20 3.1M
2021-11-17 491.80 502.50 483.00 484.20 2.1M
2021-11-16 500.00 503.50 483.20 491.80 1.9M
2021-11-15 511.00 516.00 485.60 492.00 2.1M
2021-11-12 504.00 513.00 497.80 507.00 1.7M
2021-11-11 523.00 526.00 494.00 495.80 3.1M
2021-11-10 503.00 527.50 500.14 521.00 4.8M
2021-11-09 498.00 511.50 476.60 511.50 5.5M
2021-11-08 482.80 490.00 470.40 479.40 1.5M
2021-11-05 484.60 493.00 471.20 477.80 1.8M
2021-11-04 493.20 494.80 474.00 487.40 3.6M
2021-11-03 488.00 497.80 468.20 474.80 3.1M
2021-11-02 510.00 519.50 480.00 487.00 2.5M
2021-11-01 499.00 515.00 486.40 509.50 3.4M
2021-10-29 482.20 497.80 473.80 489.00 3.1M
2021-10-28 478.80 487.20 470.20 480.40 1.8M
2021-10-27 465.60 485.00 463.60 478.80 2.2M
2021-10-26 466.00 487.20 459.00 483.80 3.5M
2021-10-25 458.80 467.00 440.00 457.00 2.8M
2021-10-22 477.80 480.20 458.80 461.00 2.1M
2021-10-21 446.40 481.80 437.60 479.80 7.5M
2021-10-20 460.00 466.00 438.20 442.60 3.2M
2021-10-19 468.00 474.00 446.40 454.20 2.6M
2021-10-18 449.20 474.40 436.80 463.20 4.2M
2021-10-15 460.80 466.00 412.00 451.20 12.1M
2021-10-14 456.20 474.80 452.40 474.80 3.9M
2021-10-13 427.60 454.80 424.80 451.40 3.4M
2021-10-12 387.00 428.80 379.20 426.40 5.1M
2021-10-11 390.60 392.80 373.60 387.00 2.6M
2021-10-08 388.60 398.84 380.20 389.00 2.7M
2021-10-07 382.00 394.38 370.20 383.40 3.1M
2021-10-06 385.60 391.60 356.20 371.60 4.7M
2021-10-05 391.00 398.60 380.40 386.00 3.4M
2021-10-04 405.00 414.80 386.50 392.80 2.9M
2021-10-01 426.80 429.60 405.46 408.80 2.4M
2021-09-30 424.80 435.80 417.56 430.80 1.4M
2021-09-29 438.20 444.20 418.48 427.00 2.3M
2021-09-28 445.80 452.40 435.40 448.60 2.4M
2021-09-27 435.00 448.40 430.60 446.60 1.7M
2021-09-24 430.60 443.00 426.83 432.80 2.5M
2021-09-23 417.60 437.20 407.60 430.00 2.6M
2021-09-22 408.40 414.80 401.60 409.00 2.2M
2021-09-21 400.60 408.80 395.00 400.80 1.7M
2021-09-20 386.20 407.80 384.20 400.60 1.9M
2021-09-17 397.00 405.37 390.35 392.60 2.0M
2021-09-16 408.00 426.69 391.18 395.00 4.8M
2021-09-15 392.40 418.40 386.60 410.60 3.1M
2021-09-14 403.00 407.78 380.60 398.40 6.2M
2021-09-13 464.00 465.92 392.00 413.80 7.8M
2021-09-10 496.20 504.00 468.20 468.20 2.6M
2021-09-09 490.20 498.20 474.40 495.80 2.8M
2021-09-08 517.50 520.50 493.00 493.00 2.9M
2021-09-07 520.00 536.15 515.50 517.50 3.1M
2021-09-06 502.00 528.00 497.00 520.00 2.5M
2021-09-03 500.00 507.00 487.20 504.00 2.7M
2021-09-02 500.00 509.30 491.40 494.00 2.3M
2021-09-01 491.60 502.00 475.80 500.00 2.3M
2021-08-31 491.20 500.00 480.80 485.40 2.3M
2021-08-27 489.00 498.00 466.80 492.60 2.7M
2021-08-26 490.00 503.58 488.00 493.00 2.2M
2021-08-25 486.20 499.80 483.60 493.60 2.5M
2021-08-24 464.60 494.20 463.20 482.80 4.1M
2021-08-23 453.20 464.97 439.40 463.20 3.0M
2021-08-20 461.00 465.40 450.22 459.80 2.7M
2021-08-19 430.00 463.20 424.93 462.00 3.9M
2021-08-18 397.80 447.60 390.20 440.60 6.7M
2021-08-17 389.00 395.40 381.00 393.80 2.9M
2021-08-16 388.40 393.40 383.60 388.80 1.1M
2021-08-13 399.20 404.13 390.60 393.80 1.1M
2021-08-12 403.00 410.80 397.00 400.00 1.1M
2021-08-11 415.80 419.00 406.94 407.00 1.6M
2021-08-10 405.00 420.80 403.00 411.20 2.0M
2021-08-09 391.00 401.40 384.60 401.20 1.8M
2021-08-06 382.20 399.00 377.20 391.00 2.0M
2021-08-05 396.60 398.18 373.47 380.40 3.7M
2021-08-04 410.60 419.20 398.80 399.60 2.0M
2021-08-03 421.80 428.00 413.20 417.60 1.8M
2021-08-02 412.80 421.80 410.14 420.00 1.5M
2021-07-30 400.60 414.40 386.60 410.20 1.7M
2021-07-29 407.80 417.80 400.60 402.00 1.3M
2021-07-28 387.20 409.20 376.20 407.60 2.7M
2021-07-27 384.60 393.40 373.46 383.80 3.4M
2021-07-26 397.00 399.60 385.40 386.80 2.5M
2021-07-23 405.60 418.80 401.80 404.40 1.5M
2021-07-22 410.00 417.60 401.64 405.20 1.9M
2021-07-21 394.40 408.80 389.80 402.60 2.5M
2021-07-20 379.40 392.80 376.61 391.00 2.2M
2021-07-19 379.20 385.60 359.00 379.00 3.2M
2021-07-16 393.20 395.40 375.00 386.00 3.3M
2021-07-15 396.40 404.00 375.20 391.20 3.3M
2021-07-14 429.00 429.00 391.20 405.20 4.1M
2021-07-13 429.40 441.40 418.40 432.00 2.2M
2021-07-12 413.40 438.80 409.00 429.60 2.3M
2021-07-09 425.80 433.00 405.40 412.60 2.6M
2021-07-08 440.00 446.53 413.20 425.80 3.6M
2021-07-07 467.80 474.00 441.40 441.80 2.5M
2021-07-06 451.80 466.00 438.06 466.00 2.6M
2021-07-05 467.00 467.22 445.80 448.20 2.1M
2021-07-02 467.20 468.40 447.20 462.40 2.1M
2021-07-01 459.60 475.86 450.42 457.20 3.0M
2021-06-30 495.80 495.80 443.55 455.40 5.4M
2021-06-29 465.80 492.00 459.40 490.40 4.8M
2021-06-28 435.00 465.80 430.40 457.60 3.7M
2021-06-25 404.00 439.60 395.76 435.00 6.7M
2021-06-24 375.00 404.00 368.60 404.00 4.0M
2021-06-23 370.00 380.80 365.40 373.40 2.4M
2021-06-22 366.40 370.00 355.03 368.00 2.2M
2021-06-21 370.00 370.00 353.80 368.80 2.4M
2021-06-18 371.40 383.80 362.40 366.20 2.7M
2021-06-17 377.60 382.00 365.20 375.40 2.3M
2021-06-16 374.60 389.40 363.31 384.00 3.0M
2021-06-15 384.00 392.00 363.80 367.80 2.9M
2021-06-14 366.20 386.20 362.00 381.00 3.4M
2021-06-11 371.80 379.80 356.40 360.00 3.4M
2021-06-10 392.00 400.00 361.00 376.20 5.0M
2021-06-09 389.40 402.00 380.41 396.20 2.5M
2021-06-08 371.20 396.00 366.60 389.20 3.5M
2021-06-07 382.40 383.00 361.82 368.80 2.2M
2021-06-04 383.20 386.00 363.60 379.40 2.1M
2021-06-03 387.60 388.00 375.68 380.40 1.9M
2021-06-02 391.60 395.60 381.90 387.40 1.7M
2021-06-01 405.00 409.00 386.80 393.20 4.3M
2021-05-28 389.80 396.53 382.00 393.40 2.5M
2021-05-27 380.00 396.20 373.60 384.20 4.1M
2021-05-26 358.40 374.80 356.40 372.80 1.9M
2021-05-25 365.40 368.00 346.80 358.40 1.9M
2021-05-24 380.00 380.00 360.00 362.60 2.2M
2021-05-21 353.60 378.00 343.60 376.60 5.4M
2021-05-20 336.00 353.15 332.60 352.00 3.3M
2021-05-19 336.60 336.60 318.80 333.60 3.4M
2021-05-18 328.60 341.00 323.00 335.40 3.0M
2021-05-17 348.60 349.00 320.40 320.40 3.9M
2021-05-14 338.60 343.73 319.00 342.60 4.7M
2021-05-13 330.00 342.00 307.06 332.00 6.3M
2021-05-12 356.60 369.00 330.80 332.60 6.0M
2021-05-11 346.40 359.90 325.00 352.20 7.1M
2021-05-10 393.60 397.29 360.40 362.60 4.7M
2021-05-07 331.20 393.80 330.20 390.40 10.0M
2021-05-06 406.60 411.40 342.00 343.80 12.8M
2021-05-05 436.00 445.00 408.00 416.60 4.2M
2021-05-04 506.00 515.50 430.80 432.80 9.0M
2021-04-30 524.50 528.00 509.50 520.50 1.9M
2021-04-29 525.50 537.00 513.00 526.50 2.3M
2021-04-28 536.00 543.00 505.50 513.00 3.2M
2021-04-27 526.50 543.00 508.00 536.00 4.1M
2021-04-26 500.50 521.00 495.80 518.00 2.0M
2021-04-23 490.40 500.00 476.20 498.40 1.5M
2021-04-22 460.20 499.40 459.94 492.00 3.4M
2021-04-21 460.00 471.89 433.60 454.00 2.6M
2021-04-20 472.00 490.00 457.00 459.20 2.1M
2021-04-19 500.00 508.00 472.40 473.80 2.1M
2021-04-16 497.60 498.00 478.20 495.00 1.2M
2021-04-15 481.00 499.60 475.95 491.00 2.8M
2021-04-14 489.80 501.00 467.59 481.40 1.9M
2021-04-13 462.60 490.00 455.80 488.60 2.3M
2021-04-12 491.00 499.20 460.20 462.80 2.9M
2021-04-09 491.00 500.00 477.20 490.60 3.5M
2021-04-08 465.20 482.60 460.00 480.20 2.4M
2021-04-07 495.00 498.60 453.60 459.20 3.8M
2021-04-06 475.00 495.40 467.40 492.80 3.2M
2021-04-01 481.60 486.64 456.40 464.00 3.4M
2021-03-31 447.50 478.50 436.50 473.50 4.3M
2021-03-30 430.00 441.50 425.00 436.50 3.3M
2021-03-29 425.00 444.47 414.00 418.00 3.1M
2021-03-26 414.50 432.50 406.00 418.50 5.0M
2021-03-25 398.00 406.00 379.50 398.00 5.7M
2021-03-24 415.00 421.00 399.00 403.50 3.3M
2021-03-23 425.50 437.00 412.50 421.00 3.1M
2021-03-22 432.00 439.50 419.50 427.00 3.1M
2021-03-19 424.50 438.00 406.19 432.00 5.9M
2021-03-18 442.00 457.55 426.50 431.50 4.6M
2021-03-17 456.50 466.88 424.00 430.50 6.1M
2021-03-16 469.00 479.50 451.00 465.00 4.4M
2021-03-15 503.00 508.00 468.50 475.00 3.3M
2021-03-12 522.00 529.93 492.50 497.50 2.8M
2021-03-11 495.00 529.00 479.50 527.00 4.5M
2021-03-10 511.00 519.76 473.50 481.00 3.6M
2021-03-09 444.00 508.70 422.00 499.50 5.1M
2021-03-08 448.50 459.50 407.36 440.00 7.6M
2021-03-05 458.50 485.00 444.00 450.50 3.6M
2021-03-04 495.00 501.00 461.29 472.00 4.4M
2021-03-03 534.00 536.00 493.50 509.00 2.9M
2021-03-02 552.00 562.33 529.00 537.00 2.3M
2021-03-01 550.00 554.00 527.00 551.00 2.7M
2021-02-26 494.00 537.00 475.00 513.00 4.7M
2021-02-25 536.00 557.00 507.00 513.00 4.2M
2021-02-24 504.00 545.00 496.00 533.00 5.1M
2021-02-23 522.00 540.70 420.50 497.00 10.1M
2021-02-22 565.00 566.00 521.00 521.00 2.7M
2021-02-19 530.00 577.00 513.00 575.00 3.6M
2021-02-18 580.00 581.00 517.00 550.00 7.5M
2021-02-17 615.00 629.00 583.00 583.00 4.0M
2021-02-16 625.00 643.00 620.00 640.00 2.5M
2021-02-15 646.00 650.00 612.00 628.00 2.3M
2021-02-12 637.00 645.00 621.00 640.00 1.8M
2021-02-11 624.00 637.00 607.96 637.00 1.5M
2021-02-10 615.00 639.00 613.00 630.00 2.8M
2021-02-09 643.00 650.00 583.00 611.00 3.5M
2021-02-08 678.00 678.00 634.00 645.00 2.2M
2021-02-05 673.00 680.00 656.00 666.00 3.3M
2021-02-04 650.00 674.00 626.00 664.00 3.2M
2021-02-03 620.00 653.00 611.00 651.00 3.4M
2021-02-02 584.00 612.00 584.00 605.00 2.3M
2021-02-01 557.00 608.34 551.72 574.00 3.7M
2021-01-29 549.00 580.00 536.00 550.00 5.6M
2021-01-28 590.00 630.00 500.84 585.00 14.4M
2021-01-27 717.00 724.00 623.00 645.00 9.7M
2021-01-26 690.00 717.00 676.19 717.00 3.0M
2021-01-25 689.00 708.00 672.00 689.00 4.5M
2021-01-22 680.00 684.20 642.00 682.00 2.9M
2021-01-21 668.00 683.00 659.00 681.00 2.8M
2021-01-20 665.00 674.00 656.00 666.00 3.1M
2021-01-19 648.00 665.00 635.00 665.00 3.3M
2021-01-18 612.00 638.00 596.00 636.00 4.8M
2021-01-15 670.00 697.10 612.00 627.00 5.7M
2021-01-14 710.00 720.00 628.00 668.00 8.4M
2021-01-13 572.00 696.00 568.00 663.00 8.3M
2021-01-12 560.00 579.00 548.00 565.00 3.8M
2021-01-11 569.00 574.00 525.00 550.00 4.7M
2021-01-08 583.00 600.00 568.00 586.00 4.3M
2021-01-07 564.00 570.00 552.00 570.00 4.0M
2021-01-06 526.00 556.87 513.00 555.00 2.6M
2021-01-05 544.00 555.00 508.00 516.00 3.7M
2021-01-04 523.00 544.00 517.00 538.00 3.3M