25,860$
0,70%
Echtzeit-Aktienkurs Ituran Location and Control Ltd
Bid:
Ask:
Aktienkurse zur Ituran Location and Control Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 25,73 | 26,13 | 25,65 | 25,81 | 0,51% | 18.710,00 |
| 30.04.2024 | 26,21 | 26,31 | 25,65 | 25,68 | -2,51% | 27.920,00 |
| 29.04.2024 | 25,92 | 26,35 | 25,85 | 26,34 | 2,61% | 37.960,00 |
| 26.04.2024 | 25,65 | 25,89 | 25,53 | 25,67 | 0,00% | 42.914,00 |
| 25.04.2024 | 25,76 | 26,00 | 25,53 | 25,67 | -1,04% | 53.662,00 |
| 24.04.2024 | 25,91 | 26,05 | 25,60 | 25,94 | -0,04% | 36.157,00 |
| 23.04.2024 | 25,22 | 26,17 | 25,22 | 25,95 | 2,89% | 53.818,00 |
| 22.04.2024 | 25,27 | 25,60 | 25,15 | 25,22 | 0,68% | 35.720,00 |
| 19.04.2024 | 25,16 | 25,16 | 24,90 | 25,05 | 0,24% | 21.381,00 |
| 18.04.2024 | 25,25 | 25,48 | 24,93 | 24,99 | -0,87% | 52.752,00 |
| 17.04.2024 | 26,28 | 26,28 | 25,21 | 25,21 | -3,63% | 120.201,00 |
| 16.04.2024 | 26,25 | 26,52 | 26,00 | 26,16 | 0,04% | 71.362,00 |
| 15.04.2024 | 26,58 | 26,68 | 26,07 | 26,15 | 0,31% | 39.102,00 |
| 12.04.2024 | 26,59 | 26,59 | 25,91 | 26,07 | -2,21% | 41.659,00 |
| 11.04.2024 | 27,10 | 27,10 | 26,38 | 26,66 | -1,77% | 103.799,00 |
| 10.04.2024 | 27,27 | 27,44 | 27,03 | 27,14 | -1,67% | 35.186,00 |
| 09.04.2024 | 27,36 | 27,67 | 27,30 | 27,60 | 0,62% | 47.894,00 |
| 08.04.2024 | 27,67 | 27,93 | 27,41 | 27,43 | -0,29% | 18.838,00 |
| 05.04.2024 | 27,34 | 27,57 | 27,21 | 27,51 | 0,26% | 25.052,00 |
| 04.04.2024 | 27,75 | 27,90 | 27,32 | 27,44 | -0,63% | 45.706,00 |
| 03.04.2024 | 27,65 | 27,95 | 27,51 | 27,62 | -0,70% | 26.895,00 |
| 02.04.2024 | 28,05 | 28,05 | 27,53 | 27,81 | -0,39% | 32.701,00 |
| 01.04.2024 | 28,20 | 28,25 | 27,79 | 27,92 | -0,14% | 48.343,00 |
| 28.03.2024 | 28,55 | 28,69 | 27,96 | 27,96 | -1,65% | 52.184,00 |
| 27.03.2024 | 28,63 | 28,65 | 28,22 | 28,43 | -0,35% | 51.516,00 |
| 26.03.2024 | 28,70 | 28,74 | 28,30 | 28,53 | -0,11% | 51.114,00 |
| 25.03.2024 | 28,14 | 28,57 | 28,05 | 28,56 | 1,06% | 29.371,00 |
| 22.03.2024 | 28,61 | 28,69 | 28,00 | 28,26 | -1,34% | 39.252,00 |
| 21.03.2024 | 28,59 | 28,85 | 28,32 | 28,65 | 0,26% | 38.676,00 |
| 20.03.2024 | 27,79 | 28,63 | 27,70 | 28,57 | 1,71% | 56.795,00 |
| 19.03.2024 | 27,30 | 28,14 | 27,24 | 28,09 | 1,30% | 70.238,00 |
| 18.03.2024 | 27,72 | 28,07 | 27,60 | 27,73 | 0,95% | 92.638,00 |
| 15.03.2024 | 27,16 | 27,77 | 27,10 | 27,47 | 1,07% | 146.768,00 |
| 14.03.2024 | 27,96 | 28,09 | 27,13 | 27,18 | -2,27% | 71.381,00 |
| 13.03.2024 | 28,30 | 28,48 | 27,61 | 27,81 | -1,35% | 47.679,00 |
| 12.03.2024 | 28,30 | 28,35 | 27,94 | 28,19 | 0,82% | 108.131,00 |
| 11.03.2024 | 28,43 | 28,75 | 27,79 | 27,96 | 6,12% | 169.014,00 |
| 08.03.2024 | 26,63 | 26,86 | 26,23 | 26,35 | -1,01% | 29.037,00 |
| 07.03.2024 | 26,84 | 27,06 | 26,48 | 26,62 | -0,71% | 27.811,00 |
| 06.03.2024 | 26,62 | 27,12 | 26,62 | 26,81 | 1,06% | 26.951,00 |
| 05.03.2024 | 26,14 | 26,62 | 26,14 | 26,53 | 0,53% | 60.128,00 |
| 04.03.2024 | 26,33 | 26,70 | 25,62 | 26,39 | 0,27% | 95.033,00 |
| 01.03.2024 | 26,43 | 26,83 | 25,53 | 26,32 | 0,68% | 85.523,00 |
| 29.02.2024 | 27,00 | 27,95 | 25,79 | 26,14 | 1,24% | 321.050,00 |
| 28.02.2024 | 25,20 | 26,02 | 25,20 | 25,82 | 1,65% | 62.074,00 |
| 27.02.2024 | 25,50 | 25,93 | 25,37 | 25,40 | -0,12% | 42.292,00 |
| 26.02.2024 | 25,41 | 25,75 | 25,26 | 25,43 | -0,04% | 57.518,00 |
| 23.02.2024 | 25,50 | 25,54 | 25,31 | 25,44 | -0,27% | 29.403,00 |
| 22.02.2024 | 25,78 | 26,11 | 25,37 | 25,51 | -1,05% | 46.306,00 |
| 21.02.2024 | 26,00 | 26,13 | 25,39 | 25,78 | -1,07% | 32.965,00 |
| 20.02.2024 | 26,09 | 26,31 | 25,85 | 26,06 | -1,10% | 28.618,00 |
| 16.02.2024 | 26,00 | 26,57 | 26,00 | 26,35 | 0,46% | 40.828,00 |
| 15.02.2024 | 26,43 | 26,45 | 25,97 | 26,23 | -0,46% | 27.942,00 |
| 14.02.2024 | 25,74 | 26,36 | 25,47 | 26,35 | 4,03% | 28.863,00 |
| 13.02.2024 | 25,96 | 26,20 | 25,20 | 25,33 | -3,98% | 38.703,00 |
| 12.02.2024 | 26,14 | 26,58 | 26,00 | 26,38 | 2,09% | 55.565,00 |
| 09.02.2024 | 25,61 | 25,97 | 25,61 | 25,84 | 0,74% | 51.214,00 |
| 08.02.2024 | 25,64 | 25,74 | 25,49 | 25,65 | 0,47% | 55.955,00 |
| 07.02.2024 | 25,62 | 25,80 | 25,36 | 25,53 | -0,31% | 44.260,00 |
| 06.02.2024 | 26,04 | 26,42 | 25,61 | 25,61 | -1,12% | 32.316,00 |
| 05.02.2024 | 25,62 | 25,94 | 25,46 | 25,90 | 0,78% | 49.089,00 |
| 02.02.2024 | 25,67 | 25,88 | 25,55 | 25,70 | -0,19% | 48.896,00 |
| 01.02.2024 | 24,87 | 25,80 | 24,82 | 25,75 | 3,50% | 53.767,00 |
| 31.01.2024 | 25,19 | 25,60 | 24,88 | 24,88 | -1,58% | 50.149,00 |
| 30.01.2024 | 25,34 | 25,64 | 25,03 | 25,28 | -0,04% | 32.251,00 |
| 29.01.2024 | 25,43 | 25,90 | 25,27 | 25,29 | -1,06% | 35.283,00 |
| 26.01.2024 | 25,50 | 26,09 | 25,37 | 25,56 | 0,24% | 25.232,00 |
| 25.01.2024 | 25,61 | 25,92 | 25,30 | 25,50 | -0,58% | 32.976,00 |
| 24.01.2024 | 25,94 | 26,05 | 25,47 | 25,65 | -0,54% | 67.722,00 |
| 23.01.2024 | 25,91 | 26,15 | 25,71 | 25,79 | -0,46% | 23.763,00 |
| 22.01.2024 | 25,27 | 25,99 | 25,27 | 25,91 | 2,53% | 61.508,00 |
| 19.01.2024 | 25,53 | 25,53 | 25,26 | 25,27 | -1,29% | 28.897,00 |
| 18.01.2024 | 25,29 | 25,64 | 25,27 | 25,60 | 1,75% | 64.529,00 |
| 17.01.2024 | 25,44 | 25,50 | 24,98 | 25,16 | -1,41% | 56.041,00 |
| 16.01.2024 | 26,03 | 26,10 | 25,39 | 25,52 | -2,03% | 43.596,00 |
| 12.01.2024 | 26,44 | 26,52 | 26,03 | 26,05 | -0,69% | 32.211,00 |
| 11.01.2024 | 26,19 | 26,74 | 26,02 | 26,23 | -0,22% | 35.591,00 |
| 10.01.2024 | 26,43 | 26,48 | 26,00 | 26,29 | 0,15% | 34.214,00 |
| 09.01.2024 | 26,68 | 26,73 | 26,24 | 26,25 | -1,87% | 20.458,00 |
| 08.01.2024 | 26,53 | 27,14 | 26,50 | 26,75 | 1,25% | 38.095,00 |
| 05.01.2024 | 26,57 | 26,88 | 26,32 | 26,42 | -0,94% | 33.222,00 |
| 04.01.2024 | 26,79 | 26,86 | 26,52 | 26,67 | 0,04% | 42.010,00 |
| 03.01.2024 | 27,00 | 27,12 | 26,50 | 26,66 | -1,66% | 36.994,00 |
| 02.01.2024 | 27,24 | 27,42 | 27,06 | 27,11 | -0,48% | 65.541,00 |
| 29.12.2023 | 27,72 | 27,72 | 27,23 | 27,24 | -1,57% | 25.359,00 |
| 28.12.2023 | 27,44 | 27,82 | 27,35 | 27,68 | 0,82% | 36.708,00 |
| 27.12.2023 | 27,25 | 27,51 | 27,00 | 27,45 | 0,66% | 53.295,00 |
| 26.12.2023 | 27,27 | 27,37 | 26,77 | 27,27 | 0,48% | 47.395,00 |
| 22.12.2023 | 27,12 | 27,47 | 27,07 | 27,14 | 0,52% | 29.796,00 |
| 21.12.2023 | 26,98 | 27,08 | 26,55 | 27,00 | 1,50% | 103.502,00 |
| 20.12.2023 | 26,52 | 26,97 | 26,31 | 26,60 | 0,26% | 94.116,00 |
| 19.12.2023 | 26,48 | 26,70 | 26,35 | 26,53 | 0,19% | 35.740,00 |
| 18.12.2023 | 26,64 | 26,72 | 26,11 | 26,48 | 0,15% | 70.002,00 |
| 15.12.2023 | 26,49 | 26,67 | 26,34 | 26,44 | -0,11% | 104.059,00 |
| 14.12.2023 | 26,30 | 26,68 | 26,13 | 26,47 | 1,85% | 71.457,00 |
| 13.12.2023 | 26,28 | 26,28 | 25,52 | 25,99 | -0,61% | 64.141,00 |
| 12.12.2023 | 26,00 | 26,37 | 26,00 | 26,15 | 0,00% | 60.005,00 |
| 11.12.2023 | 26,53 | 26,56 | 26,05 | 26,15 | -1,36% | 44.183,00 |
| 08.12.2023 | 26,75 | 26,75 | 26,32 | 26,51 | 1,11% | 41.924,00 |
| 07.12.2023 | 26,37 | 26,42 | 26,09 | 26,22 | -0,68% | 54.709,00 |