16,100€
0,63%
Echtzeit-Aktienkurs Gilat Satellite Networks Ltd.
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 12,60 | 13,10 | 11,20 | 11,50 | -8,73% | 5.475,00 |
| 10.02.2026 | 15,70 | 16,30 | 12,40 | 12,60 | -22,22% | 6.747,00 |
| 09.02.2026 | 15,90 | 16,20 | 15,20 | 16,20 | 3,85% | 1.861,00 |
| 06.02.2026 | 17,00 | 17,00 | 15,10 | 15,60 | -5,45% | 1.118,00 |
| 05.02.2026 | 15,40 | 16,80 | 15,30 | 16,50 | 3,77% | 3.141,00 |
| 04.02.2026 | 16,70 | 17,10 | 15,00 | 15,90 | -4,79% | 1.885,00 |
| 03.02.2026 | 15,30 | 16,80 | 15,30 | 16,70 | 5,03% | 3.066,00 |
| 02.02.2026 | 16,35 | 16,35 | 15,60 | 15,90 | -2,45% | 2.308,00 |
| 30.01.2026 | 16,65 | 17,05 | 15,80 | 16,30 | -2,40% | 2.297,00 |
| 29.01.2026 | 16,80 | 17,10 | 16,15 | 16,70 | 0,00% | 7.644,00 |
| 28.01.2026 | 16,10 | 16,80 | 16,00 | 16,70 | 4,38% | 5.557,00 |
| 27.01.2026 | 15,20 | 16,10 | 15,20 | 16,00 | 3,23% | 8.283,00 |
| 26.01.2026 | 16,30 | 16,30 | 15,20 | 15,50 | -1,90% | 3.130,00 |
| 23.01.2026 | 15,70 | 16,05 | 15,35 | 15,80 | 0,64% | 2.583,00 |
| 22.01.2026 | 15,70 | 15,75 | 15,20 | 15,70 | 3,29% | 2.099,00 |
| 21.01.2026 | 15,10 | 15,45 | 14,40 | 15,20 | 0,66% | 3.078,00 |
| 20.01.2026 | 15,30 | 15,70 | 14,45 | 15,10 | -1,95% | 4.926,00 |
| 19.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 697,00 |
| 16.01.2026 | 15,00 | 15,60 | 14,80 | 15,40 | 1,32% | 5.158,00 |
| 15.01.2026 | 13,90 | 15,40 | 13,90 | 15,20 | 5,56% | 2.629,00 |
| 14.01.2026 | 14,20 | 15,35 | 14,00 | 14,40 | -2,70% | 3.866,00 |
| 13.01.2026 | 14,60 | 15,35 | 14,60 | 14,80 | 1,37% | 3.804,00 |
| 12.01.2026 | 12,90 | 14,70 | 12,75 | 14,60 | 12,31% | 3.574,00 |
| 09.01.2026 | 12,70 | 13,00 | 12,40 | 13,00 | 0,78% | 4.223,00 |
| 08.01.2026 | 12,50 | 13,05 | 12,50 | 12,90 | 3,20% | 4.402,00 |
| 07.01.2026 | 13,10 | 13,10 | 12,40 | 12,50 | -3,10% | 4.639,00 |
| 06.01.2026 | 12,40 | 13,00 | 12,05 | 12,90 | 5,31% | 6.650,00 |
| 05.01.2026 | 11,50 | 12,30 | 11,40 | 12,25 | 7,46% | 21.429,00 |
| 02.01.2026 | 11,05 | 11,50 | 10,95 | 11,40 | 2,24% | 3.684,00 |
| 30.12.2025 | 10,90 | 11,45 | 10,90 | 11,15 | 1,36% | 167,00 |
| 29.12.2025 | 10,60 | 11,15 | 10,45 | 11,00 | 3,29% | 1.257,00 |
| 23.12.2025 | 10,55 | 10,80 | 10,50 | 10,65 | 0,47% | - |
| 22.12.2025 | 10,10 | 10,70 | 9,88 | 10,60 | 4,95% | 2.777,00 |
| 19.12.2025 | 9,70 | 10,20 | 9,45 | 10,10 | 4,66% | 1.200,00 |
| 18.12.2025 | 9,68 | 10,00 | 9,65 | 9,65 | -0,26% | - |
| 17.12.2025 | 10,00 | 10,13 | 9,55 | 9,68 | -3,01% | 1.200,00 |
| 16.12.2025 | 10,10 | 10,60 | 9,75 | 9,98 | -4,55% | - |
| 15.12.2025 | 10,85 | 11,40 | 10,30 | 10,45 | -3,24% | 15,00 |
| 12.12.2025 | 11,10 | 11,25 | 10,70 | 10,80 | -2,70% | 1.643,00 |
| 11.12.2025 | 10,40 | 11,15 | 10,40 | 11,10 | 4,23% | 1.200,00 |
| 10.12.2025 | 10,45 | 10,80 | 10,20 | 10,65 | 2,40% | 652,00 |
| 09.12.2025 | 10,50 | 10,60 | 10,25 | 10,40 | -1,42% | 3.964,00 |
| 08.12.2025 | 10,13 | 10,55 | 9,88 | 10,55 | 3,43% | 2.331,00 |
| 05.12.2025 | 10,40 | 10,40 | 9,93 | 10,20 | 0,74% | 630,00 |