12,100€
2,54%
Echtzeit-Aktienkurs Gilat Satellite Networks Ltd
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 15,60 | 15,90 | 14,80 | 14,80 | -5,13% | - |
| 20.04.2026 | 16,25 | 16,40 | 15,60 | 15,60 | -3,70% | 400,00 |
| 17.04.2026 | 15,95 | 16,70 | 15,85 | 16,20 | 3,18% | - |
| 16.04.2026 | 15,75 | 16,15 | 15,40 | 15,70 | 0,64% | 4.410,00 |
| 15.04.2026 | 15,90 | 16,15 | 15,20 | 15,60 | -0,95% | 4.509,00 |
| 14.04.2026 | 15,60 | 16,10 | 15,60 | 15,75 | 1,94% | - |
| 13.04.2026 | 15,10 | 15,60 | 14,75 | 15,45 | 3,69% | 378,00 |
| 10.04.2026 | 15,45 | 15,95 | 14,60 | 14,90 | -1,97% | 260,00 |
| 09.04.2026 | 15,95 | 16,20 | 15,05 | 15,20 | -5,30% | 3.020,00 |
| 08.04.2026 | 15,85 | 16,60 | 15,45 | 16,05 | 0,94% | 16.600,00 |
| 07.04.2026 | 15,05 | 16,00 | 14,55 | 15,90 | 12,37% | 1.230,00 |
| 02.04.2026 | 13,65 | 14,40 | 12,90 | 14,15 | 4,81% | - |
| 01.04.2026 | 13,10 | 13,90 | 13,00 | 13,50 | 3,45% | - |
| 31.03.2026 | 12,45 | 13,10 | 12,20 | 13,05 | 5,24% | - |
| 30.03.2026 | 13,45 | 14,50 | 12,40 | 12,40 | -7,12% | 7.050,00 |
| 27.03.2026 | 14,40 | 15,40 | 13,25 | 13,35 | -6,97% | - |
| 26.03.2026 | 15,15 | 15,20 | 14,20 | 14,35 | -4,97% | - |
| 25.03.2026 | 14,50 | 15,30 | 14,30 | 15,10 | 5,59% | 238,00 |
| 24.03.2026 | 14,40 | 14,75 | 13,95 | 14,30 | -0,35% | - |
| 23.03.2026 | 14,20 | 14,75 | 13,40 | 14,35 | 2,14% | 3.440,00 |
| 20.03.2026 | 15,40 | 15,70 | 14,00 | 14,05 | -7,87% | 2.340,00 |
| 19.03.2026 | 14,90 | 15,35 | 14,15 | 15,25 | 2,69% | 2.140,00 |
| 18.03.2026 | 14,60 | 15,05 | 14,45 | 14,85 | 2,41% | 4.700,00 |
| 17.03.2026 | 14,30 | 14,65 | 13,85 | 14,50 | 2,11% | - |
| 16.03.2026 | 14,45 | 14,50 | 13,90 | 14,20 | -1,73% | - |
| 13.03.2026 | 14,70 | 14,85 | 14,15 | 14,45 | -1,03% | 5.000,00 |
| 12.03.2026 | 14,70 | 14,95 | 14,20 | 14,60 | -0,68% | - |
| 11.03.2026 | 14,70 | 15,00 | 14,30 | 14,70 | 0,34% | 640,00 |
| 10.03.2026 | 15,10 | 15,30 | 14,40 | 14,65 | -2,33% | 3.780,00 |
| 09.03.2026 | 14,05 | 15,15 | 13,50 | 15,00 | 8,30% | - |
| 06.03.2026 | 14,40 | 14,70 | 13,80 | 13,85 | -4,15% | 5.200,00 |
| 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 |