14,000€
-2,10%
Echtzeit-Aktienkurs Gilat Satellite Networks Ltd.
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 14,40 | 14,70 | 13,90 | 14,25 | -1,38% | 1.400,00 |
| 05.03.2026 | 15,20 | 15,80 | 14,00 | 14,45 | -4,62% | - |
| 04.03.2026 | 14,60 | 15,50 | 13,80 | 15,15 | 4,12% | - |
| 03.03.2026 | 14,90 | 15,05 | 14,10 | 14,55 | -1,69% | - |
| 02.03.2026 | 13,35 | 14,80 | 13,35 | 14,80 | 10,45% | 21.400,00 |
| 27.02.2026 | 13,55 | 14,60 | 12,80 | 13,40 | -1,11% | - |
| 26.02.2026 | 13,50 | 13,55 | 13,00 | 13,55 | 0,74% | 4.900,00 |
| 25.02.2026 | 13,20 | 13,50 | 12,85 | 13,45 | 2,28% | 15.950,00 |
| 24.02.2026 | 12,25 | 13,30 | 12,20 | 13,15 | 8,23% | - |
| 23.02.2026 | 12,50 | 13,50 | 11,90 | 12,15 | -2,80% | - |
| 20.02.2026 | 12,75 | 13,05 | 12,40 | 12,50 | -1,19% | - |
| 19.02.2026 | 12,40 | 12,90 | 12,05 | 12,65 | 2,85% | 1.200,00 |
| 18.02.2026 | 12,00 | 12,75 | 11,80 | 12,30 | 2,50% | - |
| 17.02.2026 | 11,90 | 12,70 | 11,30 | 12,00 | -1,64% | 13.200,00 |
| 16.02.2026 | 12,20 | 12,20 | 11,10 | 12,20 | 5,17% | 995,00 |
| 13.02.2026 | 10,90 | 11,70 | 10,90 | 11,60 | 5,45% | - |
| 12.02.2026 | 11,30 | 11,70 | 10,90 | 11,00 | -2,65% | 1.095,00 |
| 11.02.2026 | 12,60 | 12,80 | 11,20 | 11,30 | -9,60% | 3.358,00 |
| 10.02.2026 | 15,60 | 15,90 | 12,50 | 12,50 | -22,36% | 2.059,00 |
| 09.02.2026 | 16,00 | 16,10 | 15,10 | 16,10 | 3,21% | 3.040,00 |
| 06.02.2026 | 16,10 | 16,90 | 15,10 | 15,60 | -4,88% | 3.042,00 |
| 05.02.2026 | 15,50 | 16,50 | 15,30 | 16,40 | 3,80% | 436,00 |
| 04.02.2026 | 16,40 | 16,90 | 14,80 | 15,80 | -4,24% | 3.290,00 |
| 03.02.2026 | 16,00 | 16,60 | 15,80 | 16,50 | 5,10% | 520,00 |
| 02.02.2026 | 15,60 | 16,10 | 15,60 | 15,70 | -3,09% | - |
| 30.01.2026 | 16,50 | 16,60 | 15,80 | 16,20 | -2,41% | 640,00 |
| 29.01.2026 | 16,40 | 16,90 | 16,00 | 16,60 | 0,00% | 1.560,00 |
| 28.01.2026 | 15,70 | 16,60 | 15,60 | 16,60 | 4,40% | 400,00 |
| 27.01.2026 | 15,30 | 16,10 | 15,20 | 15,90 | 3,92% | 1.012,00 |
| 26.01.2026 | 15,50 | 15,90 | 15,20 | 15,30 | -1,92% | 38,00 |
| 23.01.2026 | 16,20 | 16,20 | 15,20 | 15,60 | 0,65% | 335,00 |
| 22.01.2026 | 14,90 | 15,90 | 14,70 | 15,50 | 2,65% | 1.828,00 |
| 21.01.2026 | 14,80 | 15,20 | 14,50 | 15,10 | 0,67% | 172,00 |
| 20.01.2026 | 14,70 | 15,50 | 14,50 | 15,00 | 0,67% | 576,00 |
| 19.01.2026 | 15,00 | 15,00 | 14,90 | 14,90 | -1,97% | 745,00 |
| 16.01.2026 | 14,90 | 15,70 | 14,80 | 15,20 | 0,66% | 2.500,00 |
| 15.01.2026 | 14,20 | 15,20 | 13,90 | 15,10 | 5,59% | - |
| 14.01.2026 | 14,20 | 14,90 | 14,00 | 14,30 | -2,72% | 865,00 |
| 13.01.2026 | 14,60 | 15,20 | 14,30 | 14,70 | 1,38% | 450,00 |
| 12.01.2026 | 12,90 | 14,80 | 12,30 | 14,50 | 12,40% | 980,00 |
| 09.01.2026 | 12,80 | 14,70 | 12,20 | 12,90 | 0,78% | 834,00 |
| 08.01.2026 | 12,70 | 13,00 | 12,10 | 12,80 | 3,23% | 85,00 |
| 07.01.2026 | 12,60 | 13,10 | 12,40 | 12,40 | -3,13% | 14.367,00 |
| 06.01.2026 | 12,10 | 12,90 | 12,10 | 12,80 | 4,92% | 2.655,00 |
| 05.01.2026 | 11,30 | 12,40 | 11,30 | 12,20 | 15,09% | 5.895,00 |
| 02.01.2026 | 10,90 | 11,00 | 10,60 | 10,60 | 0,00% | - |
| 30.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 29.12.2025 | 10,40 | 10,70 | 10,40 | 10,70 | 4,90% | - |
| 23.12.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 22.12.2025 | 9,80 | 10,10 | 9,80 | 10,10 | 7,45% | - |
| 19.12.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 18.12.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -1,57% | - |
| 17.12.2025 | 9,75 | 9,90 | 9,55 | 9,55 | -12,39% | 200,00 |
| 16.12.2025 | 10,10 | 10,90 | 10,10 | 10,90 | 3,81% | 10,00 |
| 15.12.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 12.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 11.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 4,95% | 200,00 |
| 10.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 09.12.2025 | 10,20 | 10,20 | 10,10 | 10,20 | 0,99% | 500,00 |
| 08.12.2025 | 9,90 | 10,10 | 9,90 | 10,10 | 2,02% | - |
| 05.12.2025 | 9,80 | 9,90 | 9,75 | 9,90 | 1,02% | 40,00 |
| 04.12.2025 | 9,70 | 9,80 | 9,70 | 9,80 | 1,03% | - |
| 03.12.2025 | 9,90 | 9,90 | 9,65 | 9,70 | -1,52% | - |
| 02.12.2025 | 9,55 | 9,95 | 9,55 | 9,85 | -3,43% | - |
| 01.12.2025 | 9,80 | 10,20 | 9,75 | 10,20 | 5,15% | 5,00 |
| 28.11.2025 | 9,70 | 9,80 | 9,70 | 9,70 | -1,52% | 4.000,00 |
| 27.11.2025 | 9,70 | 9,85 | 9,70 | 9,85 | 1,55% | - |
| 26.11.2025 | 9,55 | 9,70 | 9,55 | 9,70 | 2,11% | - |
| 25.11.2025 | 9,60 | 9,60 | 9,45 | 9,50 | 0,00% | - |
| 24.11.2025 | 9,20 | 9,50 | 9,15 | 9,50 | 4,97% | - |
| 21.11.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -7,18% | - |
| 20.11.2025 | 9,35 | 9,80 | 9,35 | 9,75 | 1,04% | - |
| 19.11.2025 | 9,55 | 9,65 | 9,55 | 9,65 | -1,53% | - |
| 18.11.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,51% | - |
| 17.11.2025 | 9,90 | 9,95 | 9,75 | 9,75 | -2,50% | - |
| 14.11.2025 | 10,20 | 10,20 | 10,00 | 10,00 | -9,91% | - |
| 13.11.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -2,63% | - |
| 12.11.2025 | 10,50 | 11,40 | 10,50 | 11,40 | 9,62% | 125,00 |
| 11.11.2025 | 10,50 | 10,50 | 10,40 | 10,40 | -1,89% | - |
| 10.11.2025 | 10,40 | 10,70 | 10,40 | 10,60 | 0,00% | 495,00 |
| 08.11.2025 | 10,60 | 10,80 | 10,60 | 10,60 | -0,93% | 400,00 |
| 06.11.2025 | 11,20 | 11,20 | 10,70 | 10,70 | -3,60% | - |
| 05.11.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -6,72% | 646,00 |
| 04.11.2025 | 12,50 | 12,50 | 11,90 | 11,90 | -5,56% | 140,00 |
| 03.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | - |
| 31.10.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | - |
| 30.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | 1.000,00 |
| 29.10.2025 | 12,30 | 12,50 | 12,20 | 12,50 | 2,46% | - |
| 28.10.2025 | 12,10 | 12,20 | 12,10 | 12,20 | -8,96% | - |
| 27.10.2025 | 12,40 | 13,40 | 12,40 | 13,40 | 7,20% | 25,00 |
| 24.10.2025 | 12,00 | 12,50 | 11,90 | 12,50 | 6,84% | - |
| 23.10.2025 | 11,30 | 11,70 | 11,30 | 11,70 | 1,74% | - |
| 22.10.2025 | 11,50 | 11,60 | 11,50 | 11,50 | 0,00% | - |
| 21.10.2025 | 11,60 | 11,60 | 11,50 | 11,50 | 0,88% | 30,00 |
| 20.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 17.10.2025 | 11,50 | 11,50 | 11,30 | 11,40 | -5,79% | - |
| 16.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 15.10.2025 | 11,70 | 12,30 | 11,70 | 12,20 | 4,27% | 570,00 |
| 14.10.2025 | 11,60 | 11,70 | 11,40 | 11,70 | 0,00% | - |
| 13.10.2025 | 11,40 | 12,60 | 11,40 | 11,70 | -6,40% | 1.000,00 |