Echtzeit-Aktienkurs Gilat Satellite Networks Ltd.
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,01 | 14,02 | 13,96 | 13,96 | 0,32% | - |
| 25.02.2021 | 14,33 | 14,69 | 13,86 | 13,92 | -6,33% | - |
| 24.02.2021 | 14,70 | 15,66 | 14,62 | 14,86 | 5,24% | - |
| 23.02.2021 | 13,89 | 14,24 | 0,00 | 14,12 | -6,83% | - |
| 22.02.2021 | 15,81 | 16,50 | 15,07 | 15,15 | -1,50% | - |
| 19.02.2021 | 15,80 | 16,15 | 15,18 | 15,38 | 0,62% | - |
| 18.02.2021 | 15,77 | 15,92 | 15,11 | 15,29 | -16,22% | - |
| 17.02.2021 | 17,34 | 18,43 | 16,60 | 18,25 | -4,33% | - |
| 16.02.2021 | 19,74 | 19,74 | 18,25 | 19,07 | -10,45% | - |
| 12.02.2021 | 21,24 | 22,67 | 21,00 | 21,30 | 12,05% | - |
| 11.02.2021 | 20,34 | 20,80 | 18,58 | 19,01 | -5,05% | - |
| 10.02.2021 | 20,91 | 21,92 | 19,38 | 20,02 | 4,22% | - |
| 09.02.2021 | 18,21 | 19,81 | 17,99 | 19,21 | 3,67% | - |
| 08.02.2021 | 17,15 | 19,05 | 17,07 | 18,53 | 22,20% | - |
| 05.02.2021 | 15,45 | 16,56 | 14,89 | 15,16 | 12,25% | - |
| 04.02.2021 | 13,47 | 13,53 | 13,47 | 13,51 | 2,39% | - |
| 03.02.2021 | 12,38 | 13,42 | 12,28 | 13,19 | 11,64% | - |
| 02.02.2021 | 11,68 | 11,91 | 11,52 | 11,82 | 1,37% | - |
| 01.02.2021 | 11,60 | 11,86 | 11,33 | 11,66 | 2,55% | - |
| 29.01.2021 | 12,13 | 12,18 | 11,15 | 11,37 | -2,49% | - |
| 28.01.2021 | 11,99 | 12,00 | 11,05 | 11,66 | -6,76% | - |
| 27.01.2021 | 12,49 | 12,50 | 12,49 | 12,50 | -1,46% | - |
| 26.01.2021 | 11,88 | 13,22 | 11,80 | 12,69 | 5,31% | - |
| 25.01.2021 | 12,44 | 14,11 | 11,99 | 12,05 | 19,02% | - |
| 22.01.2021 | 9,56 | 10,33 | 9,54 | 10,12 | 10,66% | - |
| 21.01.2021 | 9,18 | 9,18 | 9,15 | 9,15 | -2,82% | - |
| 20.01.2021 | 9,42 | 9,42 | 9,39 | 9,41 | 1,51% | - |
| 19.01.2021 | 8,94 | 9,73 | 8,92 | 9,27 | 26,47% | - |
| 15.01.2021 | 7,13 | 7,52 | 0,00 | 7,33 | -2,27% | - |
| 14.01.2021 | 7,15 | 7,59 | 7,10 | 7,50 | 10,70% | - |
| 13.01.2021 | 6,85 | 6,89 | 6,68 | 6,78 | -0,73% | - |
| 12.01.2021 | 6,87 | 6,91 | 6,79 | 6,83 | 0,07% | - |
| 11.01.2021 | 6,83 | 6,96 | 6,75 | 6,82 | -2,22% | - |
| 08.01.2021 | 7,06 | 7,19 | 6,90 | 6,98 | -9,00% | - |
| 07.01.2021 | 7,19 | 7,72 | 7,17 | 7,67 | 6,75% | - |
| 06.01.2021 | 7,07 | 7,21 | 7,05 | 7,18 | 3,38% | - |
| 05.01.2021 | 6,86 | 7,03 | 6,83 | 6,95 | -3,27% | - |
| 04.01.2021 | 6,91 | 7,24 | 6,87 | 7,18 | 10,38% | - |
| 31.12.2020 | 6,45 | 6,53 | 6,43 | 6,51 | 1,25% | - |
| 30.12.2020 | 6,43 | 6,51 | 6,39 | 6,43 | 3,21% | - |
| 29.12.2020 | 6,28 | 6,30 | 6,16 | 6,23 | -0,56% | - |
| 28.12.2020 | 6,39 | 6,39 | 6,26 | 6,26 | -2,42% | - |
| 24.12.2020 | 6,13 | 6,42 | 5,96 | 6,42 | 5,08% | - |
| 23.12.2020 | 6,11 | 6,13 | 6,03 | 6,11 | 0,91% | - |
| 22.12.2020 | 6,08 | 6,08 | 5,95 | 6,05 | -1,06% | - |
| 21.12.2020 | 5,92 | 6,12 | 5,87 | 6,12 | -0,49% | - |
| 18.12.2020 | 6,14 | 6,32 | 6,05 | 6,15 | -3,76% | - |
| 17.12.2020 | 6,29 | 6,68 | 6,02 | 6,39 | 1,67% | - |
| 16.12.2020 | 6,34 | 6,34 | 6,10 | 6,28 | -1,34% | - |
| 15.12.2020 | 6,38 | 6,46 | 6,31 | 6,37 | -0,62% | - |
| 14.12.2020 | 6,47 | 6,48 | 6,41 | 6,41 | 2,73% | - |
| 11.12.2020 | 6,24 | 6,24 | 6,24 | 6,24 | -2,20% | - |
| 10.12.2020 | 6,25 | 6,41 | 6,08 | 6,38 | -1,92% | - |
| 09.12.2020 | 6,47 | 6,50 | 6,23 | 6,50 | 0,62% | - |
| 08.12.2020 | 6,42 | 6,58 | 6,38 | 6,46 | 1,97% | - |
| 07.12.2020 | 6,39 | 6,39 | 6,32 | 6,34 | -0,24% | - |
| 04.12.2020 | 6,25 | 6,38 | 6,23 | 6,35 | -3,13% | - |
| 03.12.2020 | 6,18 | 6,56 | 6,00 | 6,56 | 8,71% | - |
| 02.12.2020 | 5,97 | 6,15 | 5,94 | 6,03 | -1,63% | - |
| 01.12.2020 | 6,08 | 6,13 | 5,90 | 6,13 | -0,73% | - |
| 30.11.2020 | 6,09 | 6,18 | 5,59 | 6,18 | 0,65% | - |
| 27.11.2020 | 6,00 | 6,14 | 5,99 | 6,14 | 3,46% | - |
| 25.11.2020 | 6,08 | 6,08 | 5,93 | 5,93 | 0,34% | - |
| 24.11.2020 | 5,99 | 5,99 | 5,88 | 5,91 | 2,60% | - |
| 23.11.2020 | 5,74 | 5,82 | 5,72 | 5,76 | 5,30% | - |
| 20.11.2020 | 5,36 | 5,49 | 5,36 | 5,47 | 2,34% | - |
| 19.11.2020 | 5,45 | 5,72 | 5,35 | 5,35 | -1,75% | - |
| 18.11.2020 | 5,39 | 5,46 | 5,35 | 5,44 | 1,30% | - |
| 17.11.2020 | 5,38 | 5,45 | 5,33 | 5,37 | -1,01% | - |
| 16.11.2020 | 5,43 | 5,46 | 5,37 | 5,43 | 1,50% | - |
| 13.11.2020 | 5,41 | 5,41 | 5,30 | 5,35 | -0,19% | - |
| 12.11.2020 | 5,45 | 5,51 | 5,31 | 5,36 | -0,56% | - |
| 11.11.2020 | 5,43 | 5,46 | 5,30 | 5,39 | -1,73% | - |
| 10.11.2020 | 5,66 | 5,79 | 5,45 | 5,48 | -9,35% | - |
| 09.11.2020 | 6,27 | 6,28 | 6,03 | 6,05 | -0,33% | - |
| 06.11.2020 | 5,89 | 6,09 | 5,87 | 6,07 | 2,19% | - |
| 05.11.2020 | 6,09 | 6,14 | 5,90 | 5,94 | -1,17% | - |
| 04.11.2020 | 5,99 | 6,05 | 5,96 | 6,01 | 1,52% | - |
| 03.11.2020 | 5,87 | 5,97 | 5,84 | 5,92 | -0,50% | - |
| 02.11.2020 | 6,16 | 6,34 | 5,88 | 5,95 | -0,34% | - |
| 30.10.2020 | 5,96 | 6,01 | 5,83 | 5,97 | 0,85% | - |
| 29.10.2020 | 5,76 | 5,98 | 5,74 | 5,92 | 3,32% | - |
| 28.10.2020 | 5,71 | 5,73 | 5,53 | 5,73 | 1,42% | - |
| 27.10.2020 | 5,70 | 5,71 | 5,61 | 5,65 | -0,62% | - |
| 26.10.2020 | 5,55 | 5,68 | 5,48 | 5,68 | 3,65% | - |
| 23.10.2020 | 5,49 | 5,61 | 5,47 | 5,48 | 0,27% | - |
| 22.10.2020 | 5,51 | 5,57 | 5,47 | 5,47 | 1,11% | - |
| 21.10.2020 | 5,47 | 5,49 | 5,36 | 5,41 | -0,18% | - |
| 20.10.2020 | 5,47 | 5,50 | 5,34 | 5,42 | -0,37% | - |
| 19.10.2020 | 5,52 | 5,54 | 5,44 | 5,44 | 0,83% | - |
| 16.10.2020 | 5,30 | 5,39 | 0,00 | 5,39 | 0,84% | - |
| 15.10.2020 | 5,21 | 5,35 | 5,09 | 5,35 | 5,53% | - |
| 14.10.2020 | 5,05 | 5,07 | 4,90 | 5,07 | 1,50% | - |
| 13.10.2020 | 5,15 | 5,15 | 4,97 | 4,99 | -2,73% | - |
| 12.10.2020 | 5,16 | 5,18 | 0,00 | 5,13 | -1,63% | - |
| 09.10.2020 | 0,00 | 5,24 | 0,00 | 5,22 | -0,10% | - |
| 08.10.2020 | 5,36 | 5,36 | 5,17 | 5,22 | -4,92% | - |
| 07.10.2020 | 5,48 | 5,51 | 5,41 | 5,49 | 1,20% | - |
| 06.10.2020 | 5,34 | 5,47 | 0,00 | 5,43 | 0,09% | - |
| 05.10.2020 | 5,30 | 5,44 | 5,30 | 5,42 | 4,03% | - |