7,275€
5,05%
Echtzeit-Aktienkurs Gilat Satellite Networks Ltd.
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 6,90 | 7,40 | 6,90 | 7,28 | 5,05% | 747,00 |
| 16.10.2026 | 7,15 | 7,43 | 6,93 | 6,93 | -2,81% | 4.687,00 |
| 15.10.2026 | 7,15 | 7,23 | 7,10 | 7,13 | -0,70% | 852,00 |
| 14.10.2026 | 7,50 | 7,50 | 7,15 | 7,18 | -2,71% | 620,00 |
| 13.10.2026 | 7,50 | 7,63 | 7,30 | 7,38 | -2,64% | 27,00 |
| 12.10.2026 | 8,10 | 8,10 | 7,40 | 7,58 | -6,77% | 15.828,00 |
| 09.10.2026 | 8,30 | 8,50 | 7,95 | 8,13 | -2,40% | 13,00 |
| 08.10.2026 | 8,20 | 8,45 | 8,10 | 8,33 | 1,22% | 11,00 |
| 07.10.2026 | 8,25 | 8,38 | 7,73 | 8,23 | 1,23% | - |
| 06.10.2026 | 8,55 | 8,55 | 7,80 | 8,13 | -4,13% | 357,00 |
| 05.10.2026 | 9,10 | 9,10 | 8,35 | 8,48 | -5,04% | 969,00 |
| 02.10.2026 | 8,80 | 9,05 | 8,75 | 8,93 | 1,71% | 6.620,00 |
| 01.10.2026 | 8,75 | 8,80 | 8,55 | 8,78 | -0,57% | - |
| 30.09.2026 | 8,85 | 8,95 | 8,73 | 8,83 | 0,00% | - |
| 29.09.2026 | 8,75 | 8,95 | 8,75 | 8,83 | 0,00% | 91,00 |
| 28.09.2026 | 8,95 | 8,95 | 8,73 | 8,83 | -1,67% | 638,00 |
| 25.09.2026 | 8,85 | 9,05 | 8,80 | 8,98 | 1,41% | - |
| 24.09.2026 | 8,80 | 8,90 | 8,55 | 8,85 | 0,85% | - |
| 23.09.2026 | 8,70 | 9,05 | 8,70 | 8,78 | 0,29% | 2.479,00 |
| 22.09.2026 | 8,90 | 8,98 | 8,45 | 8,75 | -1,13% | 1.030,00 |
| 21.09.2026 | 8,45 | 8,85 | 8,45 | 8,85 | 2,91% | 81,00 |
| 18.09.2026 | 8,80 | 8,80 | 8,45 | 8,60 | -0,58% | - |
| 17.09.2026 | 8,50 | 9,00 | 8,50 | 8,65 | 1,17% | 888,00 |
| 16.09.2026 | 8,35 | 8,65 | 8,35 | 8,55 | 1,79% | - |
| 15.09.2026 | 8,45 | 8,45 | 8,25 | 8,40 | 0,00% | - |
| 14.09.2026 | 8,50 | 8,65 | 8,35 | 8,40 | -0,59% | 216,00 |
| 11.09.2026 | 8,30 | 8,60 | 8,25 | 8,45 | 2,42% | 171,00 |
| 10.09.2026 | 8,50 | 8,50 | 8,10 | 8,25 | -4,07% | 12.078,00 |
| 09.09.2026 | 8,65 | 8,98 | 8,35 | 8,60 | 0,00% | 1.284,00 |
| 08.09.2026 | 8,60 | 8,75 | 8,28 | 8,60 | -1,15% | 1.090,00 |
| 07.09.2026 | 8,75 | 8,75 | 8,70 | 8,70 | 0,00% | 52,00 |
| 04.09.2026 | 8,90 | 9,05 | 8,65 | 8,70 | -2,25% | 597,00 |
| 03.09.2026 | 8,75 | 9,00 | 8,75 | 8,90 | 1,71% | - |
| 02.09.2026 | 8,70 | 8,85 | 8,60 | 8,75 | -0,57% | 36,00 |
| 01.09.2026 | 8,50 | 8,95 | 8,43 | 8,80 | 2,92% | 10.100,00 |
| 31.08.2026 | 8,50 | 8,90 | 8,35 | 8,55 | -1,16% | 404,00 |
| 28.08.2026 | 8,95 | 9,00 | 8,55 | 8,65 | -2,81% | 17,00 |
| 27.08.2026 | 8,75 | 9,08 | 8,75 | 8,90 | 1,71% | 1.456,00 |
| 26.08.2026 | 8,80 | 8,90 | 8,70 | 8,75 | 0,00% | 1.956,00 |
| 25.08.2026 | 8,65 | 8,80 | 8,50 | 8,75 | 0,57% | 102,00 |
| 24.08.2026 | 9,00 | 9,00 | 8,55 | 8,70 | -3,33% | 1.730,00 |
| 21.08.2026 | 9,10 | 9,15 | 8,85 | 9,00 | -1,64% | 1.330,00 |
| 20.08.2026 | 9,20 | 9,25 | 8,90 | 9,15 | -1,61% | 1.561,00 |
| 19.08.2026 | 9,30 | 9,65 | 9,10 | 9,30 | -45,93% | 90,00 |
| 05.05.2026 | 15,70 | 17,55 | 15,70 | 17,20 | 9,55% | 6.461,00 |
| 04.05.2026 | 15,80 | 16,20 | 15,50 | 15,70 | 0,00% | 860,00 |
| 30.04.2026 | 14,60 | 15,80 | 14,60 | 15,70 | 4,67% | 3.210,00 |
| 29.04.2026 | 14,20 | 15,55 | 14,05 | 15,00 | 6,76% | 4.541,00 |
| 28.04.2026 | 14,50 | 14,90 | 13,80 | 14,05 | -5,07% | 402,00 |
| 27.04.2026 | 14,50 | 15,55 | 14,50 | 14,80 | -0,67% | 1.060,00 |
| 24.04.2026 | 14,60 | 15,20 | 14,60 | 14,90 | -1,32% | 368,00 |
| 23.04.2026 | 14,60 | 15,30 | 14,60 | 15,10 | 0,33% | 722,00 |
| 22.04.2026 | 14,80 | 15,90 | 14,60 | 15,05 | -1,63% | - |
| 21.04.2026 | 15,10 | 15,90 | 15,10 | 15,30 | -1,92% | 1.335,00 |
| 20.04.2026 | 16,40 | 16,40 | 15,60 | 15,60 | -4,00% | 5.200,00 |
| 17.04.2026 | 15,40 | 16,70 | 15,40 | 16,25 | 2,85% | 1.193,00 |
| 16.04.2026 | 15,60 | 16,20 | 15,40 | 15,80 | 1,28% | 500,00 |
| 15.04.2026 | 16,10 | 16,10 | 15,20 | 15,60 | -1,89% | 7.700,00 |
| 14.04.2026 | 15,10 | 16,10 | 15,10 | 15,90 | 1,92% | 163,00 |
| 13.04.2026 | 15,25 | 15,60 | 14,75 | 15,60 | 3,31% | 4.292,00 |
| 10.04.2026 | 15,20 | 15,40 | 14,60 | 15,10 | -0,66% | 2.363,00 |
| 09.04.2026 | 16,10 | 16,10 | 15,00 | 15,20 | -5,59% | 1.292,00 |
| 08.04.2026 | 15,85 | 16,60 | 15,45 | 16,10 | 0,94% | 4.584,00 |
| 07.04.2026 | 14,80 | 16,00 | 14,55 | 15,95 | 12,72% | 2.130,00 |
| 02.04.2026 | 13,50 | 14,40 | 12,90 | 14,15 | 5,20% | 9.000,00 |
| 01.04.2026 | 13,00 | 13,90 | 13,00 | 13,45 | 3,07% | 320,00 |
| 31.03.2026 | 12,00 | 13,10 | 12,00 | 13,05 | 4,82% | 1.660,00 |
| 30.03.2026 | 13,20 | 13,75 | 12,40 | 12,45 | -7,09% | 7.776,00 |
| 27.03.2026 | 14,40 | 14,40 | 13,20 | 13,40 | -6,94% | 603,00 |
| 26.03.2026 | 14,60 | 15,10 | 14,15 | 14,40 | -4,64% | 19.200,00 |
| 25.03.2026 | 14,50 | 15,30 | 14,30 | 15,10 | 4,50% | 2.868,00 |
| 24.03.2026 | 14,40 | 14,75 | 13,95 | 14,45 | 1,05% | 2.009,00 |
| 23.03.2026 | 14,15 | 14,70 | 13,10 | 14,30 | 2,14% | 5.813,00 |
| 20.03.2026 | 15,30 | 15,70 | 14,00 | 14,00 | -8,50% | 981,00 |
| 19.03.2026 | 15,00 | 15,35 | 14,15 | 15,30 | 3,38% | 2.090,00 |
| 18.03.2026 | 14,10 | 15,05 | 14,10 | 14,80 | 1,72% | - |
| 17.03.2026 | 13,80 | 14,60 | 13,75 | 14,55 | 2,11% | 717,00 |
| 16.03.2026 | 14,50 | 14,50 | 13,90 | 14,25 | -1,04% | 15,00 |
| 13.03.2026 | 14,20 | 14,85 | 14,15 | 14,40 | -1,71% | 160,00 |
| 12.03.2026 | 14,70 | 15,00 | 14,20 | 14,65 | -0,34% | 320,00 |
| 11.03.2026 | 14,20 | 15,00 | 14,20 | 14,70 | 0,00% | 608,00 |
| 10.03.2026 | 15,60 | 15,60 | 14,35 | 14,70 | -2,00% | 1.783,00 |
| 09.03.2026 | 14,00 | 15,15 | 13,50 | 15,00 | 7,91% | 610,00 |
| 06.03.2026 | 13,90 | 14,70 | 13,80 | 13,90 | -3,47% | 2.031,00 |
| 05.03.2026 | 14,70 | 15,30 | 14,00 | 14,40 | -4,64% | 2.392,00 |
| 04.03.2026 | 14,50 | 15,50 | 13,80 | 15,10 | 3,42% | 2.238,00 |
| 03.03.2026 | 15,00 | 15,00 | 14,10 | 14,60 | -1,35% | 684,00 |
| 02.03.2026 | 13,60 | 14,90 | 13,20 | 14,80 | 9,63% | 1.732,00 |
| 27.02.2026 | 13,50 | 13,95 | 12,80 | 13,50 | -0,37% | 490,00 |
| 26.02.2026 | 13,00 | 13,55 | 13,00 | 13,55 | 1,12% | 4.124,00 |
| 25.02.2026 | 12,70 | 13,65 | 12,70 | 13,40 | 1,13% | 4.941,00 |
| 24.02.2026 | 12,20 | 13,30 | 12,20 | 13,25 | 8,61% | 4.319,00 |
| 23.02.2026 | 12,10 | 12,65 | 11,90 | 12,20 | -3,17% | 63,00 |
| 20.02.2026 | 12,30 | 12,80 | 12,30 | 12,60 | -0,40% | 310,00 |
| 19.02.2026 | 12,00 | 12,70 | 12,00 | 12,65 | 2,02% | 12.180,00 |
| 18.02.2026 | 12,10 | 12,70 | 11,80 | 12,40 | 3,77% | 3.488,00 |
| 17.02.2026 | 11,90 | 12,05 | 11,30 | 11,95 | 2,14% | 4.156,00 |
| 16.02.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | 670,00 |
| 13.02.2026 | 10,70 | 11,90 | 10,70 | 11,60 | 4,50% | 3.879,00 |
| 12.02.2026 | 11,10 | 11,90 | 10,90 | 11,10 | -3,48% | 1.451,00 |