11,910$
0,68%
Echtzeit-Aktienkurs Eltek Ltd
Bid:
Ask:
Aktienkurse zur Eltek Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 11,85 | 12,22 | 11,77 | 11,91 | 0,68% | 22.141,00 |
| 30.05.2024 | 11,96 | 12,29 | 11,83 | 11,83 | -2,95% | 28.523,00 |
| 29.05.2024 | 11,93 | 12,30 | 11,73 | 12,19 | 2,09% | 59.678,00 |
| 28.05.2024 | 11,91 | 12,00 | 11,66 | 11,94 | 0,42% | 27.842,00 |
| 24.05.2024 | 11,52 | 12,31 | 11,52 | 11,89 | 5,60% | 37.456,00 |
| 23.05.2024 | 12,08 | 12,47 | 11,20 | 11,26 | -6,94% | 67.826,00 |
| 22.05.2024 | 11,75 | 12,39 | 11,41 | 12,10 | 3,95% | 56.646,00 |
| 21.05.2024 | 10,40 | 11,80 | 10,40 | 11,64 | 6,79% | 102.574,00 |
| 20.05.2024 | 10,99 | 11,05 | 10,52 | 10,90 | 0,55% | 30.095,00 |
| 17.05.2024 | 11,00 | 11,03 | 10,79 | 10,84 | -1,45% | 11.038,00 |
| 16.05.2024 | 10,60 | 11,00 | 10,40 | 11,00 | 5,16% | 27.574,00 |
| 15.05.2024 | 10,47 | 10,70 | 10,42 | 10,46 | -0,10% | 25.817,00 |
| 14.05.2024 | 10,48 | 10,53 | 10,21 | 10,47 | 2,55% | 23.376,00 |
| 13.05.2024 | 10,54 | 10,58 | 10,15 | 10,21 | -2,30% | 33.365,00 |
| 10.05.2024 | 10,53 | 10,62 | 10,38 | 10,45 | 1,06% | 15.045,00 |
| 09.05.2024 | 10,30 | 10,52 | 10,12 | 10,34 | 0,88% | 22.878,00 |
| 08.05.2024 | 10,40 | 10,48 | 10,23 | 10,25 | -1,16% | 21.820,00 |
| 07.05.2024 | 10,31 | 10,64 | 10,31 | 10,37 | 0,78% | 39.790,00 |
| 06.05.2024 | 10,69 | 11,23 | 10,08 | 10,29 | -3,74% | 125.770,00 |
| 03.05.2024 | 10,84 | 10,99 | 10,45 | 10,69 | 0,38% | 36.149,00 |
| 02.05.2024 | 10,71 | 10,83 | 10,63 | 10,65 | -1,48% | 33.749,00 |
| 01.05.2024 | 10,78 | 11,06 | 10,68 | 10,81 | 0,46% | 20.477,00 |
| 30.04.2024 | 10,67 | 11,20 | 10,67 | 10,76 | 0,84% | 26.809,00 |
| 29.04.2024 | 10,90 | 11,09 | 10,66 | 10,67 | -2,11% | 31.967,00 |
| 26.04.2024 | 11,02 | 11,25 | 10,86 | 10,90 | -2,42% | 48.811,00 |
| 25.04.2024 | 11,10 | 11,17 | 10,67 | 11,17 | 0,63% | 18.598,00 |
| 24.04.2024 | 10,90 | 11,10 | 10,83 | 11,10 | 2,78% | 8.129,00 |
| 23.04.2024 | 10,90 | 10,98 | 10,63 | 10,80 | 0,00% | 27.651,00 |
| 22.04.2024 | 11,08 | 11,09 | 10,53 | 10,80 | -0,92% | 37.472,00 |
| 19.04.2024 | 11,25 | 11,25 | 10,65 | 10,90 | -3,11% | 47.328,00 |
| 18.04.2024 | 11,19 | 11,30 | 10,76 | 11,25 | 3,59% | 81.995,00 |
| 17.04.2024 | 10,33 | 10,86 | 10,31 | 10,86 | 5,85% | 83.860,00 |
| 16.04.2024 | 9,87 | 10,30 | 9,81 | 10,26 | 3,22% | 61.913,00 |
| 15.04.2024 | 9,75 | 9,96 | 9,75 | 9,94 | 1,84% | 44.766,00 |
| 12.04.2024 | 10,00 | 10,30 | 9,71 | 9,76 | -2,50% | 68.707,00 |
| 11.04.2024 | 10,05 | 10,21 | 9,88 | 10,01 | -2,34% | 115.681,00 |
| 10.04.2024 | 9,88 | 10,36 | 9,88 | 10,25 | 1,08% | 48.535,00 |
| 09.04.2024 | 10,20 | 10,36 | 9,83 | 10,14 | -1,17% | 92.184,00 |
| 08.04.2024 | 10,75 | 10,75 | 10,12 | 10,26 | -4,29% | 115.020,00 |
| 05.04.2024 | 10,52 | 10,85 | 10,52 | 10,72 | 0,94% | 44.385,00 |
| 04.04.2024 | 10,96 | 11,06 | 10,62 | 10,62 | -2,39% | 48.763,00 |
| 03.04.2024 | 10,61 | 10,93 | 10,61 | 10,88 | 1,26% | 30.124,00 |
| 02.04.2024 | 10,71 | 10,88 | 10,59 | 10,75 | -0,14% | 39.029,00 |
| 01.04.2024 | 11,05 | 11,06 | 10,65 | 10,76 | -3,41% | 77.802,00 |
| 28.03.2024 | 10,99 | 11,41 | 10,95 | 11,14 | 0,72% | 40.331,00 |
| 27.03.2024 | 11,14 | 11,31 | 10,92 | 11,06 | -0,58% | 55.370,00 |
| 26.03.2024 | 11,75 | 11,75 | 11,08 | 11,13 | -4,09% | 64.994,00 |
| 25.03.2024 | 11,77 | 12,07 | 11,57 | 11,60 | -2,44% | 65.254,00 |
| 22.03.2024 | 11,73 | 12,11 | 11,72 | 11,89 | 1,71% | 51.672,00 |
| 21.03.2024 | 11,12 | 11,85 | 11,12 | 11,69 | 4,00% | 130.276,00 |
| 20.03.2024 | 10,60 | 11,25 | 10,46 | 11,24 | 5,64% | 91.070,00 |
| 19.03.2024 | 10,33 | 10,78 | 10,13 | 10,64 | 1,53% | 83.778,00 |
| 18.03.2024 | 10,55 | 10,65 | 10,12 | 10,48 | -1,60% | 197.606,00 |
| 15.03.2024 | 10,24 | 10,72 | 10,23 | 10,65 | 2,21% | 79.239,00 |
| 14.03.2024 | 10,40 | 10,46 | 10,00 | 10,42 | 0,19% | 110.264,00 |
| 13.03.2024 | 10,60 | 10,93 | 10,16 | 10,40 | -2,35% | 167.248,00 |
| 12.03.2024 | 10,59 | 11,14 | 10,40 | 10,65 | 0,00% | 165.479,00 |
| 11.03.2024 | 12,06 | 12,06 | 10,31 | 10,65 | -23,60% | 735.710,00 |
| 08.03.2024 | 13,67 | 14,04 | 13,56 | 13,94 | 1,31% | 84.961,00 |
| 07.03.2024 | 13,95 | 13,95 | 13,40 | 13,76 | -1,01% | 94.556,00 |
| 06.03.2024 | 13,51 | 14,12 | 13,36 | 13,90 | 4,59% | 83.116,00 |
| 05.03.2024 | 13,43 | 13,45 | 13,06 | 13,29 | -1,04% | 102.219,00 |
| 04.03.2024 | 13,71 | 14,09 | 13,39 | 13,43 | -2,54% | 160.358,00 |
| 01.03.2024 | 13,67 | 14,17 | 13,50 | 13,78 | -1,43% | 130.643,00 |
| 29.02.2024 | 13,30 | 14,01 | 13,06 | 13,98 | 5,83% | 168.673,00 |
| 28.02.2024 | 13,44 | 13,76 | 13,19 | 13,21 | -2,94% | 103.931,00 |
| 27.02.2024 | 13,92 | 14,21 | 13,50 | 13,61 | -2,37% | 88.424,00 |
| 26.02.2024 | 13,44 | 14,52 | 13,43 | 13,94 | 2,88% | 219.674,00 |
| 23.02.2024 | 13,51 | 13,88 | 13,11 | 13,55 | -0,29% | 112.852,00 |
| 22.02.2024 | 13,37 | 14,22 | 13,11 | 13,59 | 2,57% | 220.589,00 |
| 21.02.2024 | 14,37 | 14,37 | 13,13 | 13,25 | -10,17% | 204.925,00 |
| 20.02.2024 | 14,89 | 15,44 | 14,53 | 14,75 | -2,83% | 177.613,00 |
| 16.02.2024 | 15,82 | 16,01 | 14,56 | 15,18 | -6,81% | 285.319,00 |
| 15.02.2024 | 16,45 | 16,53 | 15,41 | 16,29 | -0,52% | 173.913,00 |
| 14.02.2024 | 17,01 | 17,13 | 15,65 | 16,38 | 0,09% | 364.559,00 |
| 13.02.2024 | 19,05 | 20,00 | 16,34 | 16,36 | -27,13% | 567.406,00 |
| 12.02.2024 | 19,35 | 22,80 | 19,05 | 22,45 | 18,85% | 545.950,00 |
| 09.02.2024 | 17,19 | 18,89 | 17,18 | 18,89 | 8,25% | 100.142,00 |
| 08.02.2024 | 17,00 | 17,71 | 17,00 | 17,45 | 2,65% | 46.877,00 |
| 07.02.2024 | 18,66 | 18,66 | 16,66 | 17,00 | -6,03% | 151.516,00 |
| 06.02.2024 | 18,57 | 19,48 | 17,66 | 18,09 | -7,04% | 151.629,00 |
| 05.02.2024 | 19,68 | 19,80 | 18,24 | 19,46 | -1,07% | 81.503,00 |
| 02.02.2024 | 19,57 | 20,97 | 19,10 | 19,67 | 0,87% | 120.328,00 |
| 01.02.2024 | 17,16 | 19,59 | 16,98 | 19,50 | 14,77% | 102.508,00 |
| 31.01.2024 | 17,85 | 17,85 | 16,51 | 16,99 | -3,90% | 78.699,00 |
| 30.01.2024 | 18,06 | 18,30 | 17,06 | 17,68 | -0,06% | 54.345,00 |
| 29.01.2024 | 19,92 | 19,92 | 16,71 | 17,69 | -8,20% | 259.221,00 |
| 26.01.2024 | 19,78 | 19,82 | 18,66 | 19,27 | 0,26% | 108.739,00 |
| 25.01.2024 | 18,81 | 20,19 | 18,24 | 19,22 | 5,43% | 183.664,00 |
| 24.01.2024 | 18,00 | 18,78 | 17,91 | 18,23 | 0,72% | 84.919,00 |
| 23.01.2024 | 18,53 | 18,53 | 17,90 | 18,10 | -1,04% | 92.470,00 |
| 22.01.2024 | 17,56 | 18,45 | 17,41 | 18,29 | 5,18% | 205.939,00 |
| 19.01.2024 | 16,19 | 17,66 | 15,61 | 17,39 | 8,15% | 175.039,00 |
| 18.01.2024 | 16,86 | 17,00 | 15,53 | 16,08 | -3,77% | 117.234,00 |
| 17.01.2024 | 15,27 | 16,73 | 15,10 | 16,71 | 11,25% | 171.677,00 |
| 16.01.2024 | 14,71 | 15,46 | 14,71 | 15,02 | 1,49% | 34.780,00 |
| 12.01.2024 | 15,56 | 15,82 | 14,71 | 14,80 | -4,88% | 43.466,00 |
| 11.01.2024 | 15,47 | 15,73 | 14,61 | 15,56 | -0,89% | 46.576,00 |
| 10.01.2024 | 15,57 | 15,87 | 15,32 | 15,70 | -0,25% | 76.092,00 |
| 09.01.2024 | 14,79 | 15,90 | 14,77 | 15,74 | 6,42% | 76.527,00 |