16,000€
-3,61%
Echtzeit-Aktienkurs Gilat Satellite Networks Ltd.
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 16,70 | 17,00 | 15,85 | 15,95 | -4,20% | 2.040,00 |
| 29.01.2026 | 16,80 | 17,05 | 16,15 | 16,65 | -0,30% | 37.840,00 |
| 28.01.2026 | 16,10 | 16,75 | 16,05 | 16,70 | 4,38% | 4.800,00 |
| 27.01.2026 | 15,65 | 16,10 | 15,55 | 16,00 | 2,89% | 6.114,00 |
| 26.01.2026 | 15,75 | 16,10 | 15,20 | 15,55 | -0,32% | 357,00 |
| 23.01.2026 | 15,75 | 16,10 | 15,35 | 15,60 | 0,65% | 2.500,00 |
| 22.01.2026 | 15,30 | 15,75 | 15,20 | 15,50 | 2,31% | 18.048,00 |
| 21.01.2026 | 15,10 | 15,80 | 14,40 | 15,15 | 0,66% | 1.137,00 |
| 20.01.2026 | 14,95 | 15,70 | 14,75 | 15,05 | -2,27% | 3.243,00 |
| 19.01.2026 | 14,95 | 15,40 | 14,95 | 15,40 | -0,32% | 4.100,00 |
| 16.01.2026 | 15,35 | 15,60 | 14,90 | 15,45 | 1,64% | 21.500,00 |
| 15.01.2026 | 14,55 | 15,40 | 14,40 | 15,20 | 5,92% | - |
| 14.01.2026 | 14,70 | 15,90 | 14,05 | 14,35 | -2,05% | 8.155,00 |
| 13.01.2026 | 14,70 | 17,50 | 14,65 | 14,65 | 0,34% | 1.050,00 |
| 12.01.2026 | 13,05 | 14,70 | 12,75 | 14,60 | 13,18% | 5.130,00 |
| 09.01.2026 | 13,00 | 14,45 | 12,60 | 12,90 | 0,39% | 4.082,00 |
| 08.01.2026 | 12,60 | 15,10 | 12,50 | 12,85 | 2,80% | 500,00 |
| 07.01.2026 | 12,85 | 13,05 | 12,40 | 12,50 | -2,34% | 30.670,00 |
| 06.01.2026 | 12,30 | 12,95 | 12,15 | 12,80 | 4,92% | 6.347,00 |
| 05.01.2026 | 11,55 | 13,85 | 11,45 | 12,20 | 15,09% | 9.937,00 |
| 02.01.2026 | 11,35 | 64,50 | 10,60 | 10,60 | 0,00% | - |
| 30.12.2025 | 10,95 | 11,35 | 10,60 | 10,60 | -0,93% | - |
| 29.12.2025 | 10,40 | 11,10 | 10,40 | 10,70 | 0,94% | - |
| 23.12.2025 | 10,55 | 10,80 | 10,50 | 10,60 | 4,95% | - |
| 22.12.2025 | 10,05 | 10,75 | 10,05 | 10,10 | -0,49% | - |
| 19.12.2025 | 9,70 | 10,23 | 9,63 | 10,15 | 4,37% | - |
| 18.12.2025 | 9,78 | 9,95 | 9,68 | 9,73 | 1,83% | - |
| 17.12.2025 | 9,88 | 10,08 | 9,55 | 9,55 | -12,39% | 400,00 |
| 16.12.2025 | 10,40 | 10,90 | 9,70 | 10,90 | -0,91% | 10,00 |
| 15.12.2025 | 11,10 | 11,10 | 10,95 | 11,00 | 1,85% | - |
| 12.12.2025 | 11,20 | 11,20 | 10,70 | 10,80 | 1,89% | - |
| 11.12.2025 | 10,80 | 11,15 | 10,40 | 10,60 | -2,30% | 200,00 |
| 10.12.2025 | 10,45 | 10,85 | 10,25 | 10,85 | 6,37% | - |
| 09.12.2025 | 10,20 | 10,50 | 10,20 | 10,20 | 0,99% | 2.500,00 |
| 08.12.2025 | 10,20 | 10,50 | 10,10 | 10,10 | 2,02% | - |
| 05.12.2025 | 9,80 | 10,23 | 9,80 | 9,90 | 1,02% | 240,00 |
| 04.12.2025 | 9,95 | 10,25 | 9,80 | 9,80 | 1,03% | - |
| 03.12.2025 | 10,20 | 10,35 | 9,68 | 9,70 | -1,52% | - |
| 02.12.2025 | 9,55 | 10,30 | 9,55 | 9,85 | -3,43% | - |
| 01.12.2025 | 10,03 | 10,20 | 9,70 | 10,20 | 5,15% | 5,00 |
| 28.11.2025 | 9,95 | 10,15 | 9,70 | 9,70 | -1,52% | 4.000,00 |
| 27.11.2025 | 9,95 | 10,23 | 9,85 | 9,85 | 1,55% | - |
| 26.11.2025 | 9,55 | 10,03 | 9,55 | 9,70 | 2,11% | - |
| 25.11.2025 | 9,83 | 9,88 | 9,50 | 9,50 | 0,00% | - |
| 24.11.2025 | 9,45 | 9,85 | 9,25 | 9,50 | 4,97% | - |
| 21.11.2025 | 9,05 | 9,48 | 9,05 | 9,05 | -7,18% | - |
| 20.11.2025 | 9,60 | 10,13 | 9,28 | 9,75 | 1,04% | - |
| 19.11.2025 | 9,55 | 9,98 | 9,53 | 9,65 | -1,53% | - |
| 18.11.2025 | 10,05 | 10,13 | 9,73 | 9,80 | 0,51% | - |
| 17.11.2025 | 10,13 | 10,35 | 9,75 | 9,75 | -2,50% | - |
| 14.11.2025 | 10,20 | 10,50 | 9,98 | 10,00 | -9,91% | - |
| 13.11.2025 | 11,50 | 11,60 | 10,35 | 11,10 | -2,63% | - |
| 12.11.2025 | 10,50 | 11,90 | 10,50 | 11,40 | 9,62% | 375,00 |
| 11.11.2025 | 10,50 | 10,90 | 10,40 | 10,40 | -1,89% | - |
| 10.11.2025 | 10,70 | 11,20 | 10,60 | 10,60 | 0,00% | 1.980,00 |
| 07.11.2025 | 10,70 | 10,90 | 10,50 | 10,60 | -0,93% | 800,00 |
| 06.11.2025 | 11,50 | 11,55 | 10,70 | 10,70 | -3,60% | - |
| 05.11.2025 | 11,60 | 11,80 | 11,10 | 11,10 | -6,72% | 92,00 |
| 04.11.2025 | 12,40 | 12,45 | 11,60 | 11,90 | -5,56% | 140,00 |
| 03.11.2025 | 12,55 | 12,70 | 12,30 | 12,60 | 4,13% | - |
| 31.10.2025 | 12,00 | 12,70 | 12,00 | 12,10 | 0,00% | - |
| 30.10.2025 | 12,10 | 12,55 | 12,10 | 12,10 | -3,20% | 1.000,00 |
| 29.10.2025 | 12,60 | 12,90 | 12,30 | 12,50 | 2,46% | - |
| 28.10.2025 | 12,10 | 12,70 | 12,10 | 12,20 | -8,96% | - |
| 27.10.2025 | 12,75 | 13,40 | 12,20 | 13,40 | 7,20% | 25,00 |
| 24.10.2025 | 12,00 | 12,90 | 12,00 | 12,50 | 6,84% | - |
| 23.10.2025 | 11,55 | 12,40 | 11,50 | 11,70 | 1,74% | - |
| 22.10.2025 | 11,80 | 12,05 | 11,30 | 11,50 | 0,00% | - |
| 21.10.2025 | 11,95 | 12,10 | 11,50 | 11,50 | 0,88% | 30,00 |
| 20.10.2025 | 11,75 | 12,05 | 11,40 | 11,40 | 0,00% | - |
| 17.10.2025 | 11,85 | 11,90 | 11,40 | 11,40 | -5,79% | - |
| 16.10.2025 | 12,10 | 12,75 | 11,80 | 12,10 | -0,82% | - |
| 15.10.2025 | 11,70 | 12,90 | 11,70 | 12,20 | 4,27% | 570,00 |
| 14.10.2025 | 11,95 | 12,30 | 11,65 | 11,70 | 0,00% | - |
| 13.10.2025 | 11,70 | 12,45 | 11,70 | 11,70 | -6,40% | 3.000,00 |
| 10.10.2025 | 12,20 | 12,60 | 11,50 | 12,50 | 6,84% | 500,00 |
| 09.10.2025 | 12,00 | 12,70 | 11,70 | 11,70 | 1,74% | - |
| 08.10.2025 | 11,85 | 12,40 | 11,50 | 11,50 | -4,96% | 400,00 |
| 07.10.2025 | 12,80 | 12,80 | 11,70 | 12,10 | -3,20% | 100,00 |
| 06.10.2025 | 11,80 | 12,50 | 11,80 | 12,50 | 11,61% | 2.173,00 |
| 03.10.2025 | 11,55 | 11,80 | 11,20 | 11,20 | -5,88% | 830,00 |
| 02.10.2025 | 12,00 | 12,00 | 11,50 | 11,90 | 9,17% | 176,00 |
| 01.10.2025 | 11,10 | 11,90 | 10,85 | 10,90 | 4,81% | - |
| 30.09.2025 | 10,40 | 11,10 | 10,35 | 10,40 | 4,00% | - |
| 29.09.2025 | 9,75 | 10,45 | 9,75 | 10,00 | 3,09% | - |
| 26.09.2025 | 9,75 | 10,15 | 9,70 | 9,70 | -5,83% | - |
| 25.09.2025 | 10,03 | 10,45 | 9,83 | 10,30 | -0,96% | 1.000,00 |
| 24.09.2025 | 10,20 | 10,45 | 9,98 | 10,40 | 4,52% | 570,00 |
| 23.09.2025 | 10,05 | 10,55 | 9,95 | 9,95 | -3,40% | 2.840,00 |
| 22.09.2025 | 9,90 | 10,30 | 9,83 | 10,30 | 8,99% | 1.844,00 |
| 19.09.2025 | 9,68 | 10,05 | 9,45 | 9,45 | 2,72% | - |
| 18.09.2025 | 9,20 | 9,75 | 9,20 | 9,20 | -0,54% | - |
| 17.09.2025 | 9,50 | 9,70 | 9,25 | 9,25 | -7,50% | - |
| 16.09.2025 | 9,75 | 10,00 | 9,48 | 10,00 | 4,17% | 25,00 |
| 15.09.2025 | 9,00 | 9,85 | 9,00 | 9,60 | 5,49% | 1.871,00 |
| 12.09.2025 | 9,38 | 9,43 | 9,10 | 9,10 | 2,82% | - |
| 11.09.2025 | 9,05 | 9,43 | 8,85 | 8,85 | -0,56% | - |
| 10.09.2025 | 9,13 | 9,28 | 8,90 | 8,90 | 4,09% | - |
| 09.09.2025 | 9,00 | 9,15 | 8,48 | 8,55 | 2,40% | - |
| 05.09.2025 | 8,48 | 8,55 | 8,33 | 8,35 | -1,18% | - |