9,930$
-1,88%
Echtzeit-Aktienkurs Gilat Satellite Networks Ltd.
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 9,97 | 10,06 | 9,65 | 9,93 | -1,88% | 522.113,00 |
| 04.09.2026 | 10,32 | 10,47 | 10,04 | 10,12 | -1,84% | 485.201,00 |
| 03.09.2026 | 10,33 | 10,42 | 10,17 | 10,31 | 1,86% | 466.979,00 |
| 02.09.2026 | 10,07 | 10,22 | 9,94 | 10,12 | 0,52% | 496.400,00 |
| 01.09.2026 | 9,96 | 10,38 | 9,92 | 10,07 | 1,61% | 660.462,00 |
| 31.08.2026 | 9,86 | 9,94 | 9,68 | 9,91 | -0,20% | 723.403,00 |
| 28.08.2026 | 10,28 | 10,35 | 9,91 | 9,93 | -4,24% | 405.815,00 |
| 27.08.2026 | 10,40 | 10,58 | 10,24 | 10,37 | 2,02% | 458.038,00 |
| 26.08.2026 | 10,17 | 10,32 | 10,08 | 10,17 | 0,35% | 401.293,00 |
| 25.08.2026 | 10,15 | 10,24 | 9,88 | 10,13 | 1,81% | 580.326,00 |
| 24.08.2026 | 10,19 | 10,21 | 9,93 | 9,95 | -5,15% | 530.915,00 |
| 21.08.2026 | 10,53 | 10,65 | 10,33 | 10,49 | -0,10% | 436.552,00 |
| 20.08.2026 | 10,67 | 10,84 | 10,38 | 10,50 | -2,51% | 954.513,00 |
| 19.08.2026 | 11,02 | 11,02 | 10,57 | 10,77 | -1,10% | 551.472,00 |
| 18.08.2026 | 10,92 | 11,12 | 10,77 | 10,89 | -3,20% | 665.827,00 |
| 17.08.2026 | 11,35 | 11,46 | 11,12 | 11,25 | -2,26% | 599.890,00 |
| 14.08.2026 | 11,60 | 11,91 | 11,35 | 11,51 | 0,00% | 366.599,00 |
| 13.08.2026 | 11,78 | 12,16 | 11,42 | 11,51 | -0,95% | 627.664,00 |
| 12.08.2026 | 11,76 | 11,88 | 11,35 | 11,62 | 3,66% | 505.534,00 |
| 11.08.2026 | 10,98 | 11,23 | 10,94 | 11,21 | 1,72% | 533.969,00 |
| 10.08.2026 | 11,30 | 11,43 | 11,01 | 11,02 | -1,87% | 391.778,00 |
| 07.08.2026 | 11,52 | 11,54 | 10,97 | 11,23 | -0,40% | 523.393,00 |
| 06.08.2026 | 11,40 | 11,85 | 11,10 | 11,28 | -2,97% | 1.172.607,00 |
| 05.08.2026 | 11,66 | 12,33 | 11,05 | 11,62 | -2,43% | 1.066.963,00 |
| 04.08.2026 | 11,73 | 12,00 | 11,59 | 11,91 | 1,97% | 665.020,00 |
| 03.08.2026 | 11,05 | 11,78 | 10,92 | 11,68 | 5,89% | 499.954,00 |
| 31.07.2026 | 11,20 | 11,30 | 10,75 | 11,03 | 0,27% | 260.944,00 |
| 30.07.2026 | 10,71 | 11,05 | 10,71 | 11,00 | 4,96% | 423.489,00 |
| 29.07.2026 | 10,85 | 11,00 | 10,10 | 10,48 | -2,42% | 871.761,00 |
| 28.07.2026 | 10,77 | 10,83 | 10,52 | 10,74 | -2,27% | 475.550,00 |
| 27.07.2026 | 10,99 | 11,15 | 10,74 | 10,99 | 2,42% | 422.644,00 |
| 24.07.2026 | 11,56 | 11,62 | 10,65 | 10,73 | -5,59% | 970.779,00 |
| 23.07.2026 | 11,25 | 11,56 | 11,22 | 11,37 | 0,49% | 479.576,00 |
| 22.07.2026 | 11,75 | 11,86 | 11,28 | 11,31 | -2,84% | 459.415,00 |
| 21.07.2026 | 11,09 | 11,76 | 11,06 | 11,64 | 7,48% | 498.243,00 |
| 20.07.2026 | 11,34 | 11,49 | 10,73 | 10,83 | -2,78% | 697.207,00 |
| 17.07.2026 | 11,21 | 11,52 | 10,91 | 11,14 | -0,18% | 463.674,00 |
| 16.07.2026 | 11,41 | 11,42 | 11,05 | 11,16 | -5,74% | 563.644,00 |
| 15.07.2026 | 12,22 | 12,47 | 11,55 | 11,84 | -0,92% | 575.366,00 |
| 14.07.2026 | 11,79 | 12,05 | 11,72 | 11,95 | 3,46% | 409.822,00 |
| 13.07.2026 | 11,64 | 11,91 | 11,47 | 11,55 | -3,59% | 528.481,00 |
| 10.07.2026 | 12,20 | 12,20 | 11,86 | 11,98 | -2,04% | 438.821,00 |
| 09.07.2026 | 12,26 | 12,45 | 12,03 | 12,23 | 0,16% | 367.980,00 |
| 08.07.2026 | 12,27 | 12,48 | 11,98 | 12,21 | -1,25% | 392.216,00 |
| 07.07.2026 | 12,86 | 13,05 | 12,24 | 12,37 | -5,57% | 572.115,00 |
| 06.07.2026 | 12,93 | 13,34 | 12,93 | 13,10 | 1,67% | 369.584,00 |
| 02.07.2026 | 13,25 | 13,85 | 12,53 | 12,88 | -3,01% | 654.025,00 |
| 01.07.2026 | 13,20 | 13,58 | 13,10 | 13,28 | -0,19% | 579.138,00 |
| 30.06.2026 | 12,96 | 13,56 | 12,90 | 13,31 | 2,27% | 1.019.716,00 |
| 29.06.2026 | 12,48 | 13,14 | 12,11 | 13,01 | 9,97% | 968.984,00 |
| 26.06.2026 | 11,57 | 11,85 | 11,51 | 11,83 | -0,08% | 833.622,00 |
| 25.06.2026 | 11,97 | 12,07 | 11,57 | 11,84 | -2,07% | 830.327,00 |
| 24.06.2026 | 12,33 | 12,36 | 11,89 | 12,09 | -1,39% | 807.456,00 |
| 23.06.2026 | 12,16 | 12,58 | 12,12 | 12,26 | -2,39% | 602.805,00 |
| 22.06.2026 | 13,10 | 13,11 | 12,39 | 12,56 | -4,78% | 820.622,00 |
| 18.06.2026 | 13,87 | 14,00 | 12,95 | 13,19 | -2,94% | 1.425.161,00 |
| 17.06.2026 | 13,56 | 13,92 | 13,27 | 13,59 | 0,30% | 762.769,00 |
| 16.06.2026 | 14,14 | 14,50 | 13,42 | 13,55 | -5,21% | 1.451.045,00 |
| 15.06.2026 | 15,61 | 15,87 | 14,02 | 14,30 | -4,57% | 1.282.481,00 |
| 12.06.2026 | 15,17 | 15,65 | 14,76 | 14,98 | -2,60% | 651.317,00 |
| 11.06.2026 | 13,86 | 15,38 | 13,78 | 15,38 | 13,67% | 896.163,00 |
| 10.06.2026 | 13,68 | 13,99 | 13,39 | 13,53 | -1,74% | 552.025,00 |
| 09.06.2026 | 14,79 | 14,79 | 13,16 | 13,77 | -5,43% | 936.915,00 |
| 08.06.2026 | 15,01 | 15,04 | 14,41 | 14,56 | 0,41% | 647.276,00 |
| 05.06.2026 | 15,68 | 15,76 | 14,28 | 14,50 | -9,15% | 926.057,00 |
| 04.06.2026 | 15,26 | 16,30 | 15,08 | 15,96 | 3,10% | 883.655,00 |
| 03.06.2026 | 16,19 | 16,37 | 15,44 | 15,48 | -4,62% | 714.703,00 |
| 02.06.2026 | 16,28 | 16,46 | 15,97 | 16,23 | 0,43% | 847.144,00 |
| 01.06.2026 | 16,79 | 16,91 | 15,83 | 16,16 | -5,77% | 1.284.841,00 |
| 29.05.2026 | 18,17 | 18,17 | 16,46 | 17,15 | -3,81% | 1.183.649,00 |
| 28.05.2026 | 17,56 | 18,03 | 17,42 | 17,83 | 2,41% | 1.066.088,00 |
| 27.05.2026 | 17,85 | 17,90 | 16,75 | 17,41 | -2,30% | 1.249.149,00 |
| 26.05.2026 | 16,91 | 18,38 | 16,77 | 17,82 | 13,29% | 2.369.863,00 |
| 22.05.2026 | 15,60 | 16,06 | 15,50 | 15,73 | 2,41% | 746.163,00 |
| 21.05.2026 | 15,44 | 15,82 | 15,20 | 15,36 | -1,60% | 573.413,00 |
| 20.05.2026 | 15,16 | 15,79 | 15,09 | 15,61 | 4,14% | 1.070.934,00 |
| 19.05.2026 | 15,84 | 16,65 | 14,90 | 14,99 | -2,54% | 1.313.419,00 |
| 18.05.2026 | 15,35 | 15,75 | 14,95 | 15,38 | 1,32% | 771.240,00 |
| 15.05.2026 | 15,40 | 15,75 | 15,03 | 15,18 | -5,60% | 824.302,00 |
| 14.05.2026 | 16,01 | 16,41 | 15,24 | 16,08 | 2,75% | 1.238.023,00 |
| 13.05.2026 | 16,20 | 16,58 | 14,98 | 15,65 | -21,40% | 3.321.391,00 |
| 12.05.2026 | 19,90 | 20,21 | 18,74 | 19,91 | -4,46% | 1.776.726,00 |
| 11.05.2026 | 19,09 | 20,93 | 19,04 | 20,84 | 7,48% | 1.766.674,00 |
| 08.05.2026 | 18,96 | 19,73 | 18,76 | 19,39 | 2,86% | 738.487,00 |
| 07.05.2026 | 19,68 | 19,78 | 18,36 | 18,85 | -5,09% | 565.490,00 |
| 06.05.2026 | 19,99 | 20,07 | 19,37 | 19,86 | -1,05% | 791.013,00 |
| 05.05.2026 | 19,48 | 20,56 | 19,48 | 20,07 | 9,43% | 1.448.579,00 |
| 04.05.2026 | 18,42 | 18,71 | 18,19 | 18,34 | -0,76% | 414.947,00 |
| 01.05.2026 | 18,40 | 18,56 | 17,96 | 18,48 | 0,11% | 432.402,00 |
| 30.04.2026 | 17,76 | 18,49 | 17,75 | 18,46 | 5,22% | 523.153,00 |
| 29.04.2026 | 17,30 | 17,58 | 16,89 | 17,55 | 6,40% | 519.199,00 |
| 28.04.2026 | 17,17 | 17,17 | 16,10 | 16,49 | -5,07% | 562.739,00 |
| 27.04.2026 | 17,52 | 17,58 | 17,20 | 17,37 | -0,29% | 382.700,00 |
| 24.04.2026 | 17,62 | 17,74 | 17,14 | 17,42 | -1,19% | 279.407,00 |
| 23.04.2026 | 17,59 | 17,82 | 17,08 | 17,63 | 0,00% | 371.700,00 |
| 22.04.2026 | 18,20 | 18,64 | 17,06 | 17,63 | -1,62% | 730.287,00 |
| 21.04.2026 | 18,36 | 18,68 | 17,78 | 17,92 | -2,29% | 439.751,00 |
| 20.04.2026 | 18,86 | 19,15 | 18,33 | 18,34 | -4,33% | 517.802,00 |
| 17.04.2026 | 19,30 | 19,76 | 18,79 | 19,17 | 2,71% | 699.056,00 |
| 16.04.2026 | 18,50 | 19,05 | 18,29 | 18,67 | 1,41% | 701.238,00 |