9,390$
-1,26%
Echtzeit-Aktienkurs Gilat Satellite Networks Ltd.
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 7,89 | 8,06 | 7,84 | 7,93 | 0,51% | 458.885,00 |
| 18.07.2025 | 7,99 | 8,17 | 7,84 | 7,89 | -0,38% | 494.479,00 |
| 17.07.2025 | 7,67 | 7,96 | 7,62 | 7,92 | 2,59% | 487.479,00 |
| 16.07.2025 | 7,74 | 7,97 | 7,61 | 7,72 | 1,85% | 698.257,00 |
| 15.07.2025 | 7,40 | 7,67 | 7,40 | 7,58 | 2,71% | 733.129,00 |
| 14.07.2025 | 7,35 | 7,48 | 7,31 | 7,38 | -1,99% | 406.332,00 |
| 11.07.2025 | 7,44 | 7,60 | 7,28 | 7,53 | 0,00% | 502.752,00 |
| 10.07.2025 | 7,65 | 7,83 | 7,51 | 7,53 | -1,83% | 548.665,00 |
| 09.07.2025 | 7,49 | 8,07 | 7,48 | 7,67 | 6,68% | 1.294.236,00 |
| 08.07.2025 | 7,11 | 7,28 | 7,09 | 7,19 | 1,27% | 248.570,00 |
| 07.07.2025 | 7,14 | 7,23 | 7,01 | 7,10 | -1,53% | 296.800,00 |
| 03.07.2025 | 7,14 | 7,25 | 7,11 | 7,21 | 0,98% | 210.509,00 |
| 02.07.2025 | 7,11 | 7,19 | 6,99 | 7,14 | 0,71% | 454.255,00 |
| 01.07.2025 | 7,16 | 7,16 | 6,94 | 7,09 | 0,28% | 304.095,00 |
| 30.06.2025 | 7,12 | 7,33 | 7,07 | 7,07 | 0,71% | 488.295,00 |
| 27.06.2025 | 6,92 | 7,05 | 6,80 | 7,02 | 1,30% | 252.473,00 |
| 26.06.2025 | 6,92 | 7,02 | 6,83 | 6,93 | -0,29% | 337.832,00 |
| 25.06.2025 | 7,15 | 7,20 | 6,90 | 6,95 | -2,11% | 726.735,00 |
| 24.06.2025 | 6,71 | 7,12 | 6,71 | 7,10 | 7,41% | 597.765,00 |
| 23.06.2025 | 6,52 | 6,68 | 6,40 | 6,61 | 1,85% | 402.988,00 |
| 20.06.2025 | 6,30 | 6,50 | 6,28 | 6,49 | 4,01% | 837.368,00 |
| 18.06.2025 | 6,33 | 6,43 | 6,24 | 6,24 | -0,64% | 694.764,00 |
| 17.06.2025 | 6,36 | 6,38 | 6,27 | 6,28 | -1,72% | 220.484,00 |
| 16.06.2025 | 6,23 | 6,52 | 6,20 | 6,39 | 5,10% | 472.946,00 |
| 13.06.2025 | 6,19 | 6,32 | 6,07 | 6,08 | -3,49% | 288.826,00 |
| 12.06.2025 | 6,22 | 6,43 | 6,18 | 6,30 | 0,16% | 283.929,00 |
| 11.06.2025 | 6,33 | 6,49 | 6,28 | 6,29 | -0,63% | 420.652,00 |
| 10.06.2025 | 6,33 | 6,48 | 6,22 | 6,33 | 4,98% | 504.175,00 |
| 09.06.2025 | 5,99 | 6,08 | 5,96 | 6,03 | 0,84% | 294.786,00 |
| 06.06.2025 | 5,90 | 6,01 | 5,87 | 5,98 | 2,05% | 256.429,00 |
| 05.06.2025 | 6,03 | 6,08 | 5,80 | 5,86 | -2,01% | 280.635,00 |
| 04.06.2025 | 6,13 | 6,16 | 5,95 | 5,98 | -1,97% | 483.068,00 |
| 03.06.2025 | 6,00 | 6,17 | 5,93 | 6,10 | 8,35% | 820.904,00 |
| 02.06.2025 | 5,51 | 5,66 | 5,46 | 5,63 | 1,08% | 557.100,00 |
| 30.05.2025 | 5,65 | 5,65 | 5,51 | 5,57 | -1,68% | 252.747,00 |
| 29.05.2025 | 5,76 | 5,76 | 5,56 | 5,67 | -1,13% | 312.337,00 |
| 28.05.2025 | 5,86 | 5,90 | 5,62 | 5,73 | -1,38% | 632.205,00 |
| 27.05.2025 | 5,85 | 5,95 | 5,71 | 5,81 | 6,02% | 847.693,00 |
| 23.05.2025 | 5,51 | 5,58 | 5,43 | 5,48 | -2,84% | 373.349,00 |
| 22.05.2025 | 5,82 | 5,84 | 5,64 | 5,64 | -3,75% | 311.366,00 |
| 21.05.2025 | 6,02 | 6,05 | 5,81 | 5,86 | -4,40% | 617.564,00 |
| 20.05.2025 | 5,97 | 6,20 | 5,97 | 6,13 | 2,34% | 547.572,00 |
| 19.05.2025 | 6,06 | 6,13 | 5,74 | 5,99 | -10,33% | 1.541.842,00 |
| 16.05.2025 | 6,71 | 6,75 | 6,46 | 6,68 | -0,07% | 473.264,00 |
| 15.05.2025 | 6,60 | 6,71 | 6,57 | 6,69 | 0,53% | 156.900,00 |
| 14.05.2025 | 6,75 | 6,78 | 6,60 | 6,65 | -0,45% | 141.805,00 |
| 13.05.2025 | 6,56 | 6,72 | 6,53 | 6,68 | 1,21% | 224.976,00 |
| 12.05.2025 | 6,72 | 6,74 | 6,54 | 6,60 | 1,23% | 321.269,00 |
| 09.05.2025 | 6,52 | 6,54 | 6,44 | 6,52 | 0,00% | 225.594,00 |
| 08.05.2025 | 6,68 | 6,70 | 6,50 | 6,52 | -0,91% | 296.379,00 |
| 07.05.2025 | 6,52 | 6,73 | 6,50 | 6,58 | 3,30% | 239.406,00 |
| 06.05.2025 | 6,48 | 6,48 | 6,29 | 6,37 | -0,93% | 135.009,00 |
| 05.05.2025 | 6,50 | 6,58 | 6,38 | 6,43 | -1,53% | 194.458,00 |
| 02.05.2025 | 6,53 | 6,55 | 6,46 | 6,53 | 1,71% | 151.169,00 |
| 01.05.2025 | 6,38 | 6,50 | 6,38 | 6,42 | 1,26% | 163.958,00 |
| 30.04.2025 | 6,26 | 6,37 | 6,18 | 6,34 | -0,31% | 202.400,00 |
| 29.04.2025 | 6,35 | 6,40 | 6,21 | 6,36 | 0,16% | 184.799,00 |
| 28.04.2025 | 6,35 | 6,43 | 6,29 | 6,35 | -0,08% | 123.901,00 |
| 25.04.2025 | 6,26 | 6,40 | 6,26 | 6,36 | 0,87% | 132.753,00 |
| 24.04.2025 | 6,24 | 6,35 | 6,24 | 6,30 | 0,32% | 148.266,00 |
| 23.04.2025 | 6,43 | 6,48 | 6,23 | 6,28 | 0,96% | 218.863,00 |
| 22.04.2025 | 6,23 | 6,28 | 6,10 | 6,22 | 3,67% | 194.482,00 |
| 21.04.2025 | 6,03 | 6,06 | 5,93 | 6,00 | -2,12% | 159.474,00 |
| 17.04.2025 | 6,13 | 6,18 | 6,02 | 6,13 | 0,66% | 150.601,00 |
| 16.04.2025 | 6,12 | 6,21 | 6,00 | 6,09 | -1,93% | 130.711,00 |
| 15.04.2025 | 6,39 | 6,39 | 6,14 | 6,21 | 2,48% | 279.140,00 |
| 14.04.2025 | 6,15 | 6,27 | 5,87 | 6,06 | 1,51% | 220.959,00 |
| 11.04.2025 | 5,89 | 5,97 | 5,80 | 5,97 | 1,53% | 116.244,00 |
| 10.04.2025 | 5,93 | 5,99 | 5,75 | 5,88 | -2,81% | 201.999,00 |
| 09.04.2025 | 5,52 | 6,14 | 5,47 | 6,05 | 10,60% | 431.263,00 |
| 08.04.2025 | 5,79 | 5,95 | 5,44 | 5,47 | -4,37% | 337.639,00 |
| 07.04.2025 | 5,50 | 5,92 | 5,37 | 5,72 | 3,62% | 477.127,00 |
| 04.04.2025 | 5,51 | 5,62 | 5,30 | 5,52 | -6,60% | 502.707,00 |
| 03.04.2025 | 5,99 | 6,02 | 5,79 | 5,91 | -5,89% | 393.233,00 |
| 02.04.2025 | 6,25 | 6,37 | 6,23 | 6,28 | 0,00% | 174.020,00 |
| 01.04.2025 | 6,35 | 6,40 | 6,22 | 6,28 | -0,95% | 171.769,00 |