9,200$
2,51%
Echtzeit-Aktienkurs Eltek Ltd
Bid:
Ask:
Aktienkurse zur Eltek Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,70 | 9,20 | 8,70 | 9,20 | 2,51% | 7.614,00 |
| 05.03.2026 | 8,99 | 8,99 | 8,81 | 8,98 | 1,47% | 2.241,00 |
| 04.03.2026 | 8,99 | 8,99 | 8,60 | 8,85 | 1,09% | 2.547,00 |
| 03.03.2026 | 9,00 | 9,00 | 8,60 | 8,75 | -0,57% | 6.510,00 |
| 02.03.2026 | 8,76 | 8,93 | 8,65 | 8,80 | -1,12% | 11.617,00 |
| 27.02.2026 | 8,80 | 8,92 | 8,80 | 8,90 | 1,37% | 676,00 |
| 26.02.2026 | 8,86 | 8,86 | 8,77 | 8,78 | -2,50% | 1.087,00 |
| 25.02.2026 | 8,92 | 9,14 | 8,86 | 9,01 | 2,56% | 6.965,00 |
| 24.02.2026 | 8,45 | 8,83 | 8,45 | 8,78 | -0,23% | 1.323,00 |
| 20.02.2026 | 8,84 | 8,92 | 8,54 | 8,80 | 0,57% | 1.317,00 |
| 19.02.2026 | 8,52 | 8,79 | 8,42 | 8,75 | 3,67% | 6.295,00 |
| 18.02.2026 | 8,46 | 8,50 | 8,25 | 8,44 | 0,48% | 14.161,00 |
| 17.02.2026 | 8,70 | 8,90 | 8,36 | 8,40 | -3,45% | 12.536,00 |
| 13.02.2026 | 8,54 | 8,79 | 8,39 | 8,70 | -0,68% | 6.316,00 |
| 12.02.2026 | 8,62 | 8,92 | 8,55 | 8,76 | -0,88% | 14.669,00 |
| 11.02.2026 | 9,10 | 9,20 | 8,60 | 8,84 | -2,31% | 29.975,00 |
| 10.02.2026 | 8,92 | 9,20 | 8,62 | 9,05 | 4,35% | 17.562,00 |
| 09.02.2026 | 8,71 | 9,48 | 8,32 | 8,67 | 2,60% | 779.991,00 |
| 06.02.2026 | 8,56 | 8,76 | 8,38 | 8,45 | -3,24% | 16.990,00 |
| 05.02.2026 | 8,56 | 8,73 | 8,56 | 8,73 | -1,32% | 741,00 |
| 04.02.2026 | 8,90 | 8,90 | 8,56 | 8,85 | 0,66% | 3.817,00 |
| 03.02.2026 | 8,80 | 9,10 | 8,79 | 8,79 | -2,38% | 2.353,00 |
| 02.02.2026 | 8,80 | 9,01 | 8,80 | 9,01 | 2,57% | 1.093,00 |
| 30.01.2026 | 8,73 | 9,15 | 8,69 | 8,78 | -1,90% | 5.884,00 |
| 29.01.2026 | 8,56 | 8,95 | 8,55 | 8,95 | -0,73% | 1.784,00 |
| 28.01.2026 | 8,65 | 9,02 | 8,55 | 9,02 | 3,63% | 3.411,00 |
| 27.01.2026 | 8,81 | 9,16 | 8,69 | 8,70 | -2,36% | 1.587,00 |
| 26.01.2026 | 8,93 | 9,21 | 8,67 | 8,91 | -3,47% | 2.370,00 |
| 22.01.2026 | 8,61 | 9,28 | 8,61 | 9,23 | 0,18% | 1.376,00 |
| 21.01.2026 | 9,30 | 9,30 | 8,74 | 9,21 | -0,29% | 900,00 |
| 20.01.2026 | 9,20 | 9,25 | 8,74 | 9,24 | -1,70% | 3.577,00 |
| 16.01.2026 | 9,41 | 9,41 | 9,40 | 9,40 | 1,51% | 487,00 |
| 15.01.2026 | 9,01 | 9,26 | 9,01 | 9,26 | 4,99% | 1.671,00 |
| 14.01.2026 | 8,89 | 9,66 | 8,64 | 8,82 | -2,76% | 2.835,00 |
| 13.01.2026 | 9,10 | 9,10 | 9,07 | 9,07 | -0,33% | 435,00 |
| 12.01.2026 | 9,15 | 9,25 | 9,10 | 9,10 | 0,89% | 5.501,00 |
| 09.01.2026 | 8,98 | 9,02 | 8,95 | 9,02 | 1,35% | 3.044,00 |
| 08.01.2026 | 8,72 | 8,90 | 8,67 | 8,90 | 3,74% | 4.265,00 |
| 07.01.2026 | 8,73 | 8,73 | 8,58 | 8,58 | 0,69% | 1.926,00 |
| 06.01.2026 | 8,50 | 8,59 | 8,45 | 8,52 | -0,41% | 7.884,00 |
| 05.01.2026 | 8,50 | 8,69 | 8,38 | 8,56 | 0,29% | 10.353,00 |
| 02.01.2026 | 8,71 | 8,75 | 8,44 | 8,53 | -1,39% | 7.220,00 |
| 31.12.2025 | 8,52 | 8,80 | 8,42 | 8,65 | 0,00% | 10.818,00 |
| 30.12.2025 | 8,59 | 8,87 | 8,53 | 8,65 | 1,29% | 10.509,00 |
| 29.12.2025 | 8,45 | 8,69 | 8,45 | 8,54 | -0,70% | 12.902,00 |
| 26.12.2025 | 8,74 | 8,75 | 8,45 | 8,60 | -1,83% | 12.633,00 |
| 24.12.2025 | 8,76 | 8,79 | 8,47 | 8,76 | -0,34% | 5.336,00 |
| 23.12.2025 | 8,76 | 8,90 | 8,62 | 8,79 | 0,00% | 3.498,00 |
| 22.12.2025 | 8,70 | 8,90 | 8,63 | 8,79 | -1,24% | 6.081,00 |
| 19.12.2025 | 8,65 | 9,10 | 8,62 | 8,90 | 0,11% | 2.999,00 |
| 18.12.2025 | 9,08 | 9,08 | 8,64 | 8,89 | -0,67% | 3.352,00 |
| 17.12.2025 | 9,14 | 9,20 | 8,55 | 8,95 | -1,64% | 14.237,00 |
| 16.12.2025 | 9,00 | 9,42 | 8,87 | 9,10 | 0,65% | 14.593,00 |
| 15.12.2025 | 9,40 | 9,40 | 9,01 | 9,04 | -4,34% | 2.914,00 |
| 12.12.2025 | 9,27 | 9,55 | 8,85 | 9,45 | 1,18% | 10.094,00 |
| 11.12.2025 | 9,73 | 9,80 | 9,27 | 9,34 | -1,97% | 17.437,00 |
| 10.12.2025 | 9,67 | 9,67 | 9,32 | 9,53 | 2,23% | 925,00 |
| 09.12.2025 | 9,31 | 9,49 | 9,17 | 9,32 | -1,96% | 1.689,00 |
| 08.12.2025 | 9,37 | 9,81 | 9,37 | 9,51 | -0,25% | 1.246,00 |
| 05.12.2025 | 9,54 | 9,83 | 9,36 | 9,53 | -1,60% | 2.739,00 |
| 04.12.2025 | 9,39 | 9,88 | 9,39 | 9,69 | 2,38% | 56.198,00 |
| 03.12.2025 | 8,49 | 9,70 | 8,49 | 9,46 | 11,86% | 416.531,00 |
| 02.12.2025 | 8,38 | 8,46 | 8,38 | 8,46 | -0,27% | 14.259,00 |
| 01.12.2025 | 8,64 | 8,64 | 8,48 | 8,48 | -1,00% | 2.836,00 |
| 28.11.2025 | 8,38 | 8,64 | 8,38 | 8,57 | 0,78% | 2.392,00 |
| 26.11.2025 | 8,60 | 8,69 | 8,30 | 8,50 | 3,53% | 10.872,00 |
| 25.11.2025 | 8,45 | 8,55 | 8,06 | 8,21 | 1,72% | 16.197,00 |
| 24.11.2025 | 7,85 | 8,30 | 7,85 | 8,07 | -1,57% | 13.705,00 |
| 20.11.2025 | 8,60 | 8,77 | 8,12 | 8,20 | -4,87% | 9.443,00 |
| 19.11.2025 | 9,25 | 9,25 | 8,62 | 8,62 | -5,48% | 9.875,00 |
| 18.11.2025 | 9,75 | 9,93 | 8,55 | 9,12 | -20,00% | 30.780,00 |
| 17.11.2025 | 11,40 | 11,53 | 11,24 | 11,40 | 0,35% | 2.282,00 |
| 13.11.2025 | 11,41 | 11,55 | 11,36 | 11,36 | -1,65% | 1.122,00 |
| 12.11.2025 | 11,43 | 11,55 | 11,40 | 11,55 | 1,67% | 4.833,00 |
| 11.11.2025 | 11,34 | 11,40 | 11,24 | 11,36 | -0,79% | 2.515,00 |
| 10.11.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 1,96% | 586,00 |
| 07.11.2025 | 11,10 | 11,26 | 10,94 | 11,23 | 0,27% | 1.851,00 |
| 06.11.2025 | 11,26 | 11,26 | 11,16 | 11,20 | -0,53% | 1.321,00 |
| 05.11.2025 | 11,09 | 11,26 | 11,09 | 11,26 | -0,97% | 565,00 |
| 03.11.2025 | 11,42 | 11,42 | 11,33 | 11,37 | 0,89% | 1.879,00 |
| 31.10.2025 | 11,24 | 11,28 | 11,22 | 11,27 | 0,45% | 1.587,00 |
| 30.10.2025 | 11,27 | 11,27 | 10,80 | 11,22 | -1,58% | 6.970,00 |
| 29.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,09% | 195,00 |
| 28.10.2025 | 11,33 | 11,44 | 11,33 | 11,39 | 1,15% | 1.822,00 |
| 27.10.2025 | 11,30 | 11,30 | 11,26 | 11,26 | 0,30% | 1.855,00 |
| 24.10.2025 | 11,18 | 11,23 | 11,18 | 11,23 | -0,92% | 1.147,00 |
| 23.10.2025 | 11,07 | 11,33 | 11,07 | 11,33 | 0,00% | 465,00 |
| 22.10.2025 | 11,10 | 11,43 | 11,08 | 11,33 | -0,79% | 3.298,00 |
| 21.10.2025 | 11,25 | 11,45 | 11,25 | 11,42 | 1,78% | 8.686,00 |
| 20.10.2025 | 11,15 | 11,22 | 11,02 | 11,22 | 0,66% | 2.362,00 |
| 17.10.2025 | 10,94 | 11,15 | 10,93 | 11,15 | -0,04% | 1.317,00 |
| 16.10.2025 | 11,07 | 11,15 | 11,01 | 11,15 | -0,18% | 1.335,00 |
| 15.10.2025 | 11,06 | 11,31 | 11,02 | 11,17 | 0,27% | 2.047,00 |
| 14.10.2025 | 10,54 | 11,44 | 10,54 | 11,14 | -0,54% | 8.435,00 |
| 13.10.2025 | 11,13 | 11,20 | 10,57 | 11,20 | 0,63% | 3.525,00 |
| 10.10.2025 | 11,18 | 11,30 | 11,02 | 11,13 | -1,07% | 6.925,00 |
| 09.10.2025 | 11,29 | 11,29 | 11,19 | 11,25 | -0,44% | 3.862,00 |
| 07.10.2025 | 11,21 | 11,30 | 11,21 | 11,30 | 0,27% | 2.088,00 |
| 06.10.2025 | 11,09 | 11,27 | 11,08 | 11,27 | 3,49% | 2.995,00 |
| 02.10.2025 | 10,80 | 10,89 | 10,80 | 10,89 | 0,88% | 735,00 |