Echtzeit-Aktienkurs Ituran Location and Control Ltd.
Bid:
Ask:
Aktienkurse zur Ituran Location and Control Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,80 | 21,80 | 21,56 | 21,57 | -1,01% | - |
| 25.02.2021 | 21,79 | 21,79 | 21,79 | 21,79 | -2,05% | - |
| 24.02.2021 | 22,27 | 22,28 | 22,24 | 22,24 | 3,15% | - |
| 23.02.2021 | 20,98 | 21,70 | 20,69 | 21,56 | -1,69% | - |
| 22.02.2021 | 21,61 | 22,47 | 21,61 | 21,93 | 0,25% | - |
| 19.02.2021 | 21,33 | 21,89 | 21,20 | 21,88 | 2,99% | - |
| 18.02.2021 | 22,01 | 22,30 | 0,00 | 21,24 | -4,47% | - |
| 17.02.2021 | 22,24 | 22,24 | 22,23 | 22,24 | -2,61% | - |
| 16.02.2021 | 22,89 | 23,08 | 22,38 | 22,83 | 1,08% | - |
| 12.02.2021 | 22,67 | 23,14 | 22,31 | 22,59 | 0,11% | - |
| 11.02.2021 | 23,22 | 23,38 | 22,11 | 22,56 | -2,93% | - |
| 10.02.2021 | 22,75 | 23,55 | 22,28 | 23,24 | 3,29% | - |
| 09.02.2021 | 21,40 | 22,66 | 21,40 | 22,50 | 6,01% | - |
| 08.02.2021 | 20,44 | 21,47 | 20,44 | 21,23 | 7,06% | - |
| 05.02.2021 | 19,55 | 19,92 | 19,43 | 19,83 | 1,12% | - |
| 04.02.2021 | 19,61 | 19,61 | 19,61 | 19,61 | 0,62% | - |
| 03.02.2021 | 19,65 | 19,94 | 19,36 | 19,49 | -0,76% | - |
| 02.02.2021 | 18,90 | 19,84 | 18,79 | 19,64 | 4,72% | - |
| 01.02.2021 | 18,96 | 19,07 | 18,71 | 18,75 | -1,86% | - |
| 29.01.2021 | 19,69 | 20,08 | 18,92 | 19,11 | -3,02% | - |
| 28.01.2021 | 19,79 | 19,95 | 19,52 | 19,70 | -0,58% | - |
| 27.01.2021 | 19,65 | 19,98 | 19,54 | 19,82 | 0,41% | - |
| 26.01.2021 | 19,74 | 19,74 | 19,74 | 19,74 | 1,05% | - |
| 25.01.2021 | 18,92 | 19,59 | 18,72 | 19,53 | 4,94% | - |
| 22.01.2021 | 18,89 | 18,89 | 18,40 | 18,61 | -1,61% | - |
| 21.01.2021 | 18,96 | 19,11 | 18,78 | 18,92 | -0,05% | - |
| 20.01.2021 | 19,19 | 19,37 | 18,69 | 18,93 | -1,20% | - |
| 19.01.2021 | 19,06 | 19,54 | 18,96 | 19,16 | 0,92% | - |
| 15.01.2021 | 18,97 | 19,42 | 18,85 | 18,98 | -0,42% | - |
| 14.01.2021 | 19,53 | 19,62 | 18,98 | 19,06 | -0,24% | - |
| 13.01.2021 | 19,44 | 19,61 | 18,83 | 19,11 | -2,72% | - |
| 12.01.2021 | 19,61 | 19,88 | 19,48 | 19,64 | 0,92% | - |
| 11.01.2021 | 19,65 | 19,71 | 19,26 | 19,46 | -0,56% | - |
| 08.01.2021 | 19,95 | 19,95 | 19,34 | 19,57 | -2,25% | - |
| 07.01.2021 | 19,43 | 20,11 | 19,39 | 20,02 | 4,82% | - |
| 06.01.2021 | 18,55 | 19,10 | 18,43 | 19,10 | 1,46% | - |
| 05.01.2021 | 18,54 | 18,83 | 18,39 | 18,83 | 1,56% | - |
| 04.01.2021 | 19,01 | 19,03 | 18,30 | 18,54 | -2,50% | - |
| 31.12.2020 | 18,92 | 19,06 | 18,55 | 19,01 | -0,39% | - |
| 30.12.2020 | 19,05 | 19,22 | 18,85 | 19,09 | 0,85% | - |
| 29.12.2020 | 19,13 | 19,27 | 18,54 | 18,93 | 0,48% | - |
| 28.12.2020 | 19,26 | 19,74 | 18,84 | 18,84 | -1,39% | - |
| 24.12.2020 | 19,01 | 19,35 | 18,91 | 19,10 | -0,70% | - |
| 23.12.2020 | 18,71 | 19,39 | 18,53 | 19,24 | 2,97% | - |
| 22.12.2020 | 18,13 | 18,82 | 18,13 | 18,68 | 3,38% | - |
| 21.12.2020 | 17,82 | 18,42 | 17,74 | 18,07 | -1,71% | - |
| 18.12.2020 | 18,27 | 18,63 | 18,00 | 18,39 | 0,00% | - |
| 17.12.2020 | 18,17 | 18,41 | 18,03 | 18,39 | 1,29% | - |
| 16.12.2020 | 18,33 | 18,41 | 18,05 | 18,15 | -1,63% | - |
| 15.12.2020 | 18,08 | 18,61 | 18,08 | 18,45 | 1,71% | - |
| 14.12.2020 | 18,37 | 18,65 | 18,10 | 18,14 | -0,55% | - |
| 11.12.2020 | 18,15 | 18,51 | 18,14 | 18,24 | 0,50% | - |
| 10.12.2020 | 17,85 | 18,33 | 17,73 | 18,15 | 2,17% | - |
| 09.12.2020 | 18,45 | 18,45 | 17,77 | 17,77 | -5,48% | - |
| 08.12.2020 | 18,66 | 18,80 | 18,66 | 18,80 | -12,23% | - |
| 07.12.2020 | 18,53 | 21,42 | 17,19 | 21,42 | 15,07% | - |
| 04.12.2020 | 17,64 | 18,67 | 17,62 | 18,61 | 4,79% | - |
| 03.12.2020 | 17,64 | 17,98 | 17,51 | 17,76 | 0,82% | - |
| 02.12.2020 | 17,87 | 18,07 | 17,62 | 17,62 | -0,59% | - |
| 01.12.2020 | 18,43 | 18,43 | 17,29 | 17,72 | -3,20% | - |
| 30.11.2020 | 17,95 | 18,33 | 17,86 | 18,31 | -96,34% | - |
| 27.11.2020 | 17,58 | 500,16 | 17,41 | 500,16 | 2.718,57% | - |
| 25.11.2020 | 17,58 | 17,80 | 17,22 | 17,75 | 1,43% | - |
| 24.11.2020 | 16,92 | 17,54 | 16,86 | 17,50 | 2,46% | - |
| 23.11.2020 | 16,84 | 17,11 | 16,38 | 17,08 | 2,68% | - |
| 20.11.2020 | 16,95 | 17,16 | 16,63 | 16,63 | 0,39% | - |
| 19.11.2020 | 16,57 | 16,57 | 16,57 | 16,57 | -0,93% | - |
| 18.11.2020 | 16,52 | 17,45 | 16,52 | 16,72 | 5,62% | - |
| 17.11.2020 | 15,37 | 15,91 | 15,37 | 15,83 | 1,47% | - |
| 16.11.2020 | 15,13 | 15,62 | 15,13 | 15,60 | 3,04% | - |
| 13.11.2020 | 15,16 | 15,16 | 15,14 | 15,14 | 1,47% | - |
| 12.11.2020 | 15,01 | 15,29 | 14,86 | 14,92 | -1,13% | - |
| 11.11.2020 | 14,85 | 15,57 | 14,85 | 15,09 | -0,79% | - |
| 10.11.2020 | 14,93 | 15,36 | 14,58 | 15,21 | 3,58% | - |
| 09.11.2020 | 14,46 | 14,85 | 14,46 | 14,69 | 3,05% | - |
| 06.11.2020 | 14,28 | 14,34 | 14,12 | 14,25 | 0,92% | - |
| 05.11.2020 | 14,20 | 14,37 | 13,99 | 14,12 | -0,46% | - |
| 04.11.2020 | 13,98 | 14,31 | 13,59 | 14,19 | 1,18% | - |
| 03.11.2020 | 14,42 | 14,49 | 13,61 | 14,02 | 1,56% | - |
| 02.11.2020 | 14,25 | 14,41 | 13,81 | 13,81 | -1,50% | - |
| 30.10.2020 | 14,24 | 14,48 | 0,00 | 14,02 | -2,20% | - |
| 29.10.2020 | 13,87 | 14,40 | 13,87 | 14,33 | 2,95% | - |
| 28.10.2020 | 13,91 | 13,96 | 13,42 | 13,92 | -1,00% | - |
| 27.10.2020 | 14,23 | 14,32 | 13,95 | 14,06 | -2,56% | - |
| 26.10.2020 | 14,01 | 14,52 | 13,89 | 14,43 | 1,58% | - |
| 23.10.2020 | 13,96 | 14,44 | 13,96 | 14,21 | 0,85% | - |
| 22.10.2020 | 13,98 | 14,13 | 13,89 | 14,09 | 1,08% | - |
| 21.10.2020 | 13,83 | 14,07 | 13,77 | 13,94 | -1,52% | - |
| 20.10.2020 | 13,98 | 14,15 | 13,87 | 14,15 | 0,57% | - |
| 19.10.2020 | 13,89 | 14,07 | 13,58 | 14,07 | 4,07% | - |
| 16.10.2020 | 13,90 | 14,16 | 13,52 | 13,52 | -4,42% | - |
| 15.10.2020 | 13,73 | 14,35 | 13,67 | 14,15 | 0,89% | - |
| 14.10.2020 | 14,02 | 14,39 | 13,78 | 14,02 | -0,43% | - |
| 13.10.2020 | 13,95 | 14,23 | 13,77 | 14,08 | -0,88% | - |
| 12.10.2020 | 13,98 | 14,30 | 13,98 | 14,21 | -0,63% | - |
| 09.10.2020 | 14,44 | 14,44 | 14,07 | 14,30 | 3,32% | - |
| 08.10.2020 | 14,12 | 14,37 | 13,70 | 13,84 | -2,78% | - |
| 07.10.2020 | 14,40 | 14,60 | 14,19 | 14,23 | -3,07% | - |
| 06.10.2020 | 14,88 | 14,98 | 14,48 | 14,68 | -1,94% | - |
| 05.10.2020 | 14,97 | 14,97 | 14,97 | 14,97 | 1,22% | - |