12,270$
-3,23%
Echtzeit-Aktienkurs Gilat Satellite Networks Ltd
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 12,98 | 12,98 | 12,12 | 12,27 | -3,23% | 628.293,00 |
| 12.12.2025 | 13,04 | 13,04 | 12,57 | 12,68 | -2,98% | 567.835,00 |
| 11.12.2025 | 12,51 | 13,08 | 12,18 | 13,07 | 5,06% | 690.789,00 |
| 10.12.2025 | 12,03 | 12,59 | 11,91 | 12,44 | 2,64% | 345.120,00 |
| 09.12.2025 | 12,08 | 12,22 | 11,96 | 12,12 | -0,82% | 269.680,00 |
| 08.12.2025 | 11,93 | 12,23 | 11,87 | 12,22 | 3,04% | 339.035,00 |
| 05.12.2025 | 11,70 | 11,90 | 11,56 | 11,86 | 0,68% | 302.603,00 |
| 04.12.2025 | 11,57 | 12,00 | 11,49 | 11,78 | 1,29% | 540.345,00 |
| 03.12.2025 | 11,75 | 11,81 | 11,25 | 11,63 | -1,77% | 501.875,00 |
| 02.12.2025 | 11,88 | 11,96 | 11,52 | 11,84 | 3,81% | 736.935,00 |
| 01.12.2025 | 11,52 | 11,53 | 11,28 | 11,41 | -2,02% | 370.587,00 |
| 28.11.2025 | 11,55 | 11,68 | 11,43 | 11,64 | 1,04% | 227.275,00 |
| 26.11.2025 | 11,42 | 11,60 | 11,38 | 11,52 | 1,68% | 344.202,00 |
| 25.11.2025 | 11,24 | 11,43 | 11,01 | 11,33 | 0,09% | 335.486,00 |
| 24.11.2025 | 10,91 | 11,34 | 10,87 | 11,32 | 5,40% | 465.446,00 |
| 20.11.2025 | 11,61 | 11,68 | 10,68 | 10,74 | -2,98% | 705.688,00 |
| 19.11.2025 | 11,31 | 11,49 | 10,97 | 11,07 | -2,42% | 675.342,00 |
| 18.11.2025 | 11,54 | 11,64 | 11,27 | 11,35 | -2,62% | 618.839,00 |
| 17.11.2025 | 11,60 | 11,86 | 11,37 | 11,65 | -4,82% | 1.140.806,00 |
| 13.11.2025 | 13,33 | 13,50 | 12,06 | 12,24 | -8,52% | 1.162.437,00 |
| 12.11.2025 | 13,01 | 13,79 | 12,87 | 13,38 | 7,21% | 1.828.359,00 |
| 11.11.2025 | 12,46 | 12,58 | 12,27 | 12,48 | 0,00% | 803.776,00 |
| 10.11.2025 | 12,84 | 13,00 | 12,44 | 12,48 | 0,65% | 638.572,00 |
| 07.11.2025 | 12,23 | 12,45 | 12,07 | 12,40 | -1,27% | 811.329,00 |
| 06.11.2025 | 13,04 | 13,15 | 12,55 | 12,56 | -5,35% | 1.143.017,00 |
| 05.11.2025 | 13,30 | 13,39 | 13,06 | 13,27 | -0,64% | 861.141,00 |
| 04.11.2025 | 13,85 | 14,04 | 13,32 | 13,36 | -6,59% | 1.036.817,00 |
| 03.11.2025 | 14,46 | 14,50 | 14,17 | 14,30 | -1,20% | 488.416,00 |
| 31.10.2025 | 14,42 | 14,58 | 14,28 | 14,47 | 1,19% | 434.807,00 |
| 30.10.2025 | 14,32 | 14,54 | 14,13 | 14,30 | -1,04% | 379.506,00 |
| 29.10.2025 | 14,71 | 15,06 | 14,26 | 14,45 | -1,77% | 997.256,00 |
| 28.10.2025 | 14,48 | 14,84 | 14,45 | 14,71 | 1,38% | 660.998,00 |
| 27.10.2025 | 15,10 | 15,24 | 14,20 | 14,51 | -2,36% | 1.091.170,00 |
| 24.10.2025 | 14,54 | 15,03 | 14,44 | 14,86 | 3,63% | 868.480,00 |
| 23.10.2025 | 13,54 | 14,40 | 13,46 | 14,34 | 7,26% | 754.921,00 |
| 22.10.2025 | 13,72 | 13,87 | 13,06 | 13,37 | -2,55% | 873.061,00 |
| 21.10.2025 | 13,89 | 14,05 | 13,52 | 13,72 | -1,22% | 642.679,00 |
| 20.10.2025 | 13,92 | 14,05 | 13,71 | 13,89 | 1,31% | 638.542,00 |
| 17.10.2025 | 13,71 | 13,90 | 13,38 | 13,71 | -0,94% | 977.676,00 |
| 16.10.2025 | 14,53 | 14,64 | 13,76 | 13,84 | -4,49% | 940.301,00 |
| 15.10.2025 | 14,60 | 14,95 | 14,19 | 14,49 | 3,87% | 1.446.706,00 |
| 14.10.2025 | 13,51 | 14,32 | 13,47 | 13,95 | 0,50% | 656.967,00 |
| 13.10.2025 | 14,09 | 14,42 | 13,83 | 13,88 | 1,98% | 817.520,00 |
| 10.10.2025 | 14,15 | 14,19 | 13,35 | 13,61 | -3,41% | 970.130,00 |
| 09.10.2025 | 14,49 | 14,49 | 13,86 | 14,09 | -1,88% | 851.699,00 |
| 08.10.2025 | 13,90 | 14,38 | 13,69 | 14,36 | 4,36% | 965.045,00 |
| 07.10.2025 | 14,38 | 14,65 | 13,47 | 13,76 | -3,10% | 1.213.496,00 |
| 06.10.2025 | 13,86 | 14,33 | 13,86 | 14,20 | 4,49% | 1.205.015,00 |
| 02.10.2025 | 13,97 | 13,99 | 13,40 | 13,59 | -2,30% | 1.190.890,00 |
| 01.10.2025 | 12,96 | 13,99 | 12,75 | 13,91 | 7,08% | 1.478.769,00 |
| 30.09.2025 | 12,48 | 13,06 | 12,41 | 12,99 | 6,74% | 1.551.531,00 |
| 29.09.2025 | 12,02 | 12,21 | 11,90 | 12,17 | 3,66% | 733.795,00 |
| 26.09.2025 | 11,71 | 11,86 | 11,53 | 11,74 | 0,34% | 432.321,00 |
| 25.09.2025 | 11,63 | 11,83 | 11,43 | 11,70 | -0,26% | 886.068,00 |
| 24.09.2025 | 12,05 | 12,20 | 11,71 | 11,73 | -2,41% | 752.426,00 |
| 23.09.2025 | 12,00 | 12,45 | 11,88 | 12,02 | 1,52% | 1.296.308,00 |
| 22.09.2025 | 11,73 | 12,07 | 11,64 | 11,84 | 2,07% | 979.095,00 |
| 19.09.2025 | 11,44 | 11,81 | 11,38 | 11,60 | 1,75% | 2.462.111,00 |
| 18.09.2025 | 11,21 | 11,52 | 11,21 | 11,40 | 2,24% | 929.703,00 |
| 17.09.2025 | 11,21 | 11,36 | 10,92 | 11,15 | -1,15% | 933.909,00 |
| 16.09.2025 | 11,38 | 11,55 | 11,25 | 11,28 | -1,91% | 873.255,00 |
| 15.09.2025 | 10,94 | 11,60 | 10,94 | 11,50 | 6,28% | 1.382.364,00 |
| 12.09.2025 | 10,79 | 10,96 | 10,69 | 10,82 | -1,64% | 673.012,00 |
| 11.09.2025 | 10,58 | 11,06 | 10,58 | 11,00 | 4,07% | 865.049,00 |
| 10.09.2025 | 10,72 | 10,88 | 10,40 | 10,57 | -1,03% | 750.047,00 |
| 09.09.2025 | 10,15 | 10,71 | 9,95 | 10,68 | 1,04% | 1.757.003,00 |
| 08.09.2025 | 10,13 | 10,65 | 10,12 | 10,57 | 6,02% | 1.658.404,00 |
| 05.09.2025 | 9,87 | 10,01 | 9,77 | 9,97 | 0,81% | 540.375,00 |
| 04.09.2025 | 9,54 | 9,89 | 9,50 | 9,89 | 4,55% | 643.698,00 |
| 03.09.2025 | 9,50 | 9,55 | 9,34 | 9,46 | 1,18% | 369.743,00 |
| 02.09.2025 | 9,18 | 9,38 | 9,10 | 9,35 | -0,64% | 422.017,00 |
| 29.08.2025 | 9,50 | 9,50 | 9,26 | 9,41 | -1,57% | 478.860,00 |
| 28.08.2025 | 9,82 | 9,82 | 9,53 | 9,56 | -2,65% | 514.262,00 |
| 27.08.2025 | 9,95 | 10,09 | 9,80 | 9,82 | -1,31% | 750.908,00 |
| 26.08.2025 | 9,75 | 9,99 | 9,67 | 9,95 | 7,10% | 1.165.920,00 |
| 25.08.2025 | 9,40 | 9,45 | 9,29 | 9,29 | -1,06% | 529.168,00 |
| 22.08.2025 | 9,54 | 9,63 | 9,31 | 9,39 | -1,26% | 895.146,00 |
| 21.08.2025 | 8,90 | 9,54 | 8,90 | 9,51 | 6,85% | 1.538.398,00 |
| 20.08.2025 | 9,07 | 9,26 | 8,83 | 8,90 | 3,73% | 1.115.256,00 |
| 19.08.2025 | 8,69 | 8,78 | 8,52 | 8,58 | -1,38% | 498.272,00 |
| 18.08.2025 | 8,73 | 8,78 | 8,57 | 8,70 | -1,14% | 540.238,00 |
| 15.08.2025 | 8,85 | 8,94 | 8,76 | 8,80 | -0,56% | 289.921,00 |
| 14.08.2025 | 8,87 | 9,00 | 8,74 | 8,85 | -2,43% | 568.939,00 |
| 13.08.2025 | 9,26 | 9,28 | 8,94 | 9,07 | -0,33% | 561.093,00 |
| 12.08.2025 | 8,98 | 9,38 | 8,98 | 9,10 | 1,68% | 941.934,00 |
| 11.08.2025 | 8,89 | 9,13 | 8,77 | 8,95 | 1,82% | 698.757,00 |
| 08.08.2025 | 9,00 | 9,22 | 8,77 | 8,79 | -2,22% | 784.472,00 |
| 07.08.2025 | 9,02 | 9,02 | 8,74 | 8,99 | -1,75% | 1.255.200,00 |
| 06.08.2025 | 8,00 | 9,40 | 8,00 | 9,15 | 24,49% | 3.824.284,00 |
| 05.08.2025 | 7,39 | 7,41 | 7,22 | 7,35 | -1,47% | 599.909,00 |
| 04.08.2025 | 7,41 | 7,52 | 7,36 | 7,46 | 1,50% | 296.596,00 |
| 01.08.2025 | 7,30 | 7,42 | 7,24 | 7,35 | -1,74% | 258.406,00 |
| 31.07.2025 | 7,51 | 7,59 | 7,37 | 7,48 | -0,80% | 239.206,00 |
| 30.07.2025 | 7,57 | 7,66 | 7,48 | 7,54 | -0,13% | 291.318,00 |
| 29.07.2025 | 7,77 | 7,91 | 7,55 | 7,55 | -1,18% | 566.152,00 |
| 28.07.2025 | 7,76 | 7,78 | 7,58 | 7,64 | -1,29% | 384.076,00 |
| 25.07.2025 | 7,77 | 7,81 | 7,65 | 7,74 | -0,51% | 247.853,00 |
| 24.07.2025 | 8,00 | 8,01 | 7,76 | 7,78 | -2,75% | 453.170,00 |
| 23.07.2025 | 8,12 | 8,12 | 7,96 | 8,00 | -1,23% | 455.017,00 |
| 22.07.2025 | 8,32 | 8,55 | 8,03 | 8,10 | 2,14% | 866.274,00 |