8,725€
2,05%
Echtzeit-Aktienkurs Gilat Satellite Networks Ltd.
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,55 | 8,95 | 8,43 | 8,78 | 2,63% | - |
| 08.09.2026 | 8,65 | 8,65 | 8,30 | 8,55 | -1,16% | 62.281,00 |
| 07.09.2026 | 8,68 | 8,73 | 8,65 | 8,65 | -0,86% | 29.718,00 |
| 04.09.2026 | 8,85 | 9,03 | 8,68 | 8,73 | -1,69% | 12.000,00 |
| 03.09.2026 | 8,75 | 9,00 | 8,73 | 8,88 | 1,72% | 3.264,00 |
| 02.09.2026 | 8,68 | 8,83 | 8,58 | 8,73 | 0,58% | - |
| 01.09.2026 | 8,55 | 8,93 | 8,45 | 8,68 | 1,76% | 27.200,00 |
| 31.08.2026 | 8,55 | 9,03 | 8,33 | 8,53 | -0,58% | 54.131,00 |
| 28.08.2026 | 8,90 | 9,00 | 8,58 | 8,58 | -3,92% | - |
| 27.08.2026 | 8,75 | 9,08 | 8,73 | 8,93 | 2,29% | - |
| 26.08.2026 | 8,68 | 8,88 | 8,60 | 8,73 | 0,58% | - |
| 25.08.2026 | 8,55 | 8,78 | 8,48 | 8,68 | 2,06% | - |
| 24.08.2026 | 8,98 | 9,00 | 8,50 | 8,50 | -5,03% | 1.830,00 |
| 21.08.2026 | 9,00 | 9,13 | 8,83 | 8,95 | -0,56% | 2.928,00 |
| 20.08.2026 | 9,25 | 9,38 | 8,88 | 9,00 | -2,70% | - |
| 19.08.2026 | 9,38 | 9,63 | 9,05 | 9,25 | -1,07% | 20.000,00 |
| 18.08.2026 | 9,73 | 9,78 | 9,33 | 9,35 | -3,86% | 33.093,00 |
| 17.08.2026 | 10,05 | 10,15 | 9,58 | 9,73 | -2,51% | - |
| 14.08.2026 | 9,95 | 10,25 | 9,78 | 9,98 | 0,00% | - |
| 13.08.2026 | 10,10 | 10,55 | 9,93 | 9,98 | -0,99% | - |
| 12.08.2026 | 9,75 | 10,30 | 9,73 | 10,08 | 3,60% | - |
| 11.08.2026 | 9,55 | 9,73 | 9,43 | 9,73 | 1,83% | - |
| 10.08.2026 | 9,75 | 9,90 | 9,53 | 9,55 | -2,05% | 230,00 |
| 07.08.2026 | 9,75 | 9,95 | 9,53 | 9,75 | -0,76% | - |
| 06.08.2026 | 10,10 | 10,30 | 9,60 | 9,83 | -3,44% | - |
| 05.08.2026 | 10,40 | 10,80 | 9,60 | 10,18 | -1,21% | 3.780,00 |
| 04.08.2026 | 10,20 | 10,45 | 9,88 | 10,30 | 1,23% | - |
| 03.08.2026 | 9,63 | 10,30 | 9,50 | 10,18 | 6,27% | - |
| 31.07.2026 | 9,60 | 9,85 | 9,38 | 9,58 | -0,26% | - |
| 30.07.2026 | 9,15 | 9,60 | 9,15 | 9,60 | 4,92% | - |
| 29.07.2026 | 9,43 | 9,78 | 8,88 | 9,15 | -2,66% | 3.800,00 |
| 28.07.2026 | 9,70 | 9,93 | 9,25 | 9,40 | -2,59% | - |
| 27.07.2026 | 9,45 | 10,10 | 9,45 | 9,65 | 1,31% | - |
| 24.07.2026 | 9,98 | 10,40 | 9,43 | 9,53 | -4,75% | - |
| 23.07.2026 | 9,40 | 10,25 | 9,40 | 10,00 | 1,01% | - |
| 22.07.2026 | 10,23 | 10,50 | 9,88 | 9,90 | 2,06% | 1.476,00 |
| 21.07.2026 | 9,50 | 10,35 | 9,33 | 9,70 | 2,11% | - |
| 20.07.2026 | 9,73 | 10,25 | 9,43 | 9,50 | -0,52% | 1.950,00 |
| 17.07.2026 | 9,73 | 10,03 | 9,53 | 9,55 | -2,30% | - |
| 16.07.2026 | 10,33 | 10,55 | 9,68 | 9,78 | -5,10% | - |
| 15.07.2026 | 10,43 | 11,00 | 10,05 | 10,30 | 0,00% | 2.600,00 |
| 14.07.2026 | 10,13 | 10,55 | 10,10 | 10,30 | 1,23% | - |
| 13.07.2026 | 10,50 | 10,85 | 10,05 | 10,18 | -2,16% | - |
| 10.07.2026 | 10,90 | 10,90 | 10,40 | 10,40 | -3,70% | - |
| 09.07.2026 | 10,80 | 11,10 | 10,55 | 10,80 | 1,41% | - |
| 08.07.2026 | 11,10 | 11,10 | 10,50 | 10,65 | -0,47% | 4.800,00 |
| 07.07.2026 | 11,50 | 11,70 | 10,70 | 10,70 | -0,93% | - |
| 06.07.2026 | 11,30 | 11,80 | 10,80 | 10,80 | -3,57% | - |
| 03.07.2026 | 11,30 | 11,50 | 11,05 | 11,20 | -0,44% | - |
| 02.07.2026 | 11,70 | 12,10 | 10,95 | 11,25 | -3,43% | - |
| 01.07.2026 | 11,90 | 11,95 | 11,45 | 11,65 | 0,43% | - |
| 30.06.2026 | 11,50 | 11,90 | 11,30 | 11,60 | 1,75% | - |
| 29.06.2026 | 10,35 | 11,45 | 10,15 | 11,40 | 10,68% | 1.800,00 |
| 26.06.2026 | 10,60 | 10,60 | 10,05 | 10,30 | -0,96% | 2.850,00 |
| 25.06.2026 | 10,75 | 10,90 | 10,15 | 10,40 | -1,89% | - |
| 24.06.2026 | 10,85 | 11,35 | 10,45 | 10,60 | -0,93% | - |
| 23.06.2026 | 11,20 | 11,25 | 10,50 | 10,70 | -2,73% | - |
| 22.06.2026 | 11,55 | 11,70 | 10,90 | 11,00 | -0,90% | - |
| 19.06.2026 | 11,60 | 11,80 | 11,10 | 11,10 | -8,26% | - |
| 18.06.2026 | 12,10 | 12,45 | 11,35 | 12,10 | 2,54% | 180,00 |
| 17.06.2026 | 11,80 | 12,05 | 11,45 | 11,80 | 1,72% | - |
| 16.06.2026 | 12,45 | 12,75 | 11,55 | 11,60 | -6,45% | - |
| 15.06.2026 | 13,10 | 13,65 | 12,05 | 12,40 | -3,88% | 1.932,00 |
| 12.06.2026 | 13,40 | 13,55 | 12,80 | 12,90 | -2,27% | - |
| 11.06.2026 | 11,80 | 13,30 | 11,45 | 13,20 | 12,82% | - |
| 10.06.2026 | 12,00 | 12,20 | 11,60 | 11,70 | -1,68% | - |
| 09.06.2026 | 12,90 | 13,10 | 11,45 | 11,90 | -5,56% | 2.280,00 |
| 08.06.2026 | 12,60 | 13,10 | 12,30 | 12,60 | 0,00% | 1.260,00 |
| 05.06.2026 | 13,85 | 14,00 | 12,35 | 12,60 | -8,36% | 3.080,00 |
| 04.06.2026 | 13,45 | 14,05 | 12,95 | 13,75 | 3,38% | - |
| 03.06.2026 | 14,05 | 14,75 | 13,30 | 13,30 | -5,00% | - |
| 02.06.2026 | 13,90 | 14,30 | 13,75 | 14,00 | 0,72% | - |
| 01.06.2026 | 14,80 | 15,25 | 13,65 | 13,90 | -5,44% | 4.600,00 |
| 29.05.2026 | 15,40 | 15,90 | 14,10 | 14,70 | -4,23% | - |
| 28.05.2026 | 15,00 | 15,45 | 14,80 | 15,35 | 2,68% | - |
| 27.05.2026 | 15,65 | 15,75 | 14,45 | 14,95 | -2,29% | 2.150,00 |
| 26.05.2026 | 14,50 | 15,80 | 14,00 | 15,30 | 12,09% | - |
| 25.05.2026 | 13,65 | 16,50 | 13,60 | 13,65 | 1,11% | 1.050,00 |
| 22.05.2026 | 13,20 | 13,80 | 13,20 | 13,50 | 1,12% | - |
| 21.05.2026 | 13,50 | 13,65 | 13,10 | 13,35 | -0,74% | - |
| 20.05.2026 | 13,00 | 13,60 | 12,95 | 13,45 | 4,26% | - |
| 19.05.2026 | 13,40 | 14,75 | 12,80 | 12,90 | -2,27% | 240,00 |
| 18.05.2026 | 13,10 | 14,25 | 12,75 | 13,20 | 0,76% | 3.520,00 |
| 15.05.2026 | 13,90 | 14,05 | 12,75 | 13,10 | -5,07% | 30.900,00 |
| 14.05.2026 | 13,45 | 14,10 | 13,10 | 13,80 | 2,99% | 5.040,00 |
| 13.05.2026 | 17,05 | 18,55 | 12,85 | 13,40 | -22,09% | 10.410,00 |
| 12.05.2026 | 17,85 | 18,85 | 15,95 | 17,20 | -3,10% | 2.462,00 |
| 11.05.2026 | 16,60 | 17,95 | 15,90 | 17,75 | 7,90% | - |
| 08.05.2026 | 16,15 | 17,40 | 15,90 | 16,45 | 2,81% | - |
| 07.05.2026 | 16,75 | 20,20 | 15,60 | 16,00 | -8,05% | 1.680,00 |
| 06.05.2026 | 17,10 | 17,50 | 16,45 | 17,40 | 1,16% | 2.610,00 |
| 05.05.2026 | 15,70 | 17,40 | 15,70 | 17,20 | 9,21% | 68.200,00 |
| 04.05.2026 | 15,85 | 16,20 | 15,65 | 15,75 | 0,00% | 5.600,00 |
| 30.04.2026 | 15,10 | 15,80 | 14,90 | 15,75 | 4,65% | - |
| 29.04.2026 | 14,10 | 15,40 | 14,05 | 15,05 | 6,74% | - |
| 28.04.2026 | 14,95 | 15,65 | 13,80 | 14,10 | -4,73% | - |
| 27.04.2026 | 14,90 | 15,65 | 14,60 | 14,80 | 2,78% | 10.412,00 |
| 24.04.2026 | 15,10 | 15,75 | 14,40 | 14,40 | -4,64% | - |
| 23.04.2026 | 15,15 | 15,75 | 14,60 | 15,10 | 0,00% | 136,00 |
| 22.04.2026 | 15,35 | 15,90 | 14,60 | 15,10 | 2,03% | - |