18,850$
-5,09%
Echtzeit-Aktienkurs Gilat Satellite Networks Ltd.
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 18,50 | 18,51 | 17,92 | 18,41 | -1,74% | 424.698,00 |
| 14.04.2026 | 18,55 | 19,03 | 18,44 | 18,73 | 2,46% | 718.729,00 |
| 13.04.2026 | 17,70 | 18,34 | 17,56 | 18,28 | 3,22% | 485.384,00 |
| 10.04.2026 | 17,78 | 17,78 | 17,05 | 17,71 | -0,34% | 546.814,00 |
| 09.04.2026 | 18,51 | 18,55 | 17,52 | 17,77 | -5,10% | 620.247,00 |
| 08.04.2026 | 19,20 | 19,43 | 18,03 | 18,73 | 1,60% | 1.138.370,00 |
| 07.04.2026 | 17,04 | 18,47 | 16,84 | 18,43 | 6,75% | 897.009,00 |
| 06.04.2026 | 17,02 | 17,85 | 16,92 | 17,27 | 5,66% | 527.401,00 |
| 02.04.2026 | 14,89 | 16,60 | 14,81 | 16,34 | 4,95% | 639.833,00 |
| 01.04.2026 | 15,41 | 16,11 | 15,41 | 15,57 | 3,59% | 409.786,00 |
| 31.03.2026 | 14,47 | 15,18 | 14,26 | 15,03 | 5,33% | 695.658,00 |
| 30.03.2026 | 15,53 | 15,53 | 14,19 | 14,27 | -7,28% | 633.748,00 |
| 27.03.2026 | 16,11 | 16,47 | 15,39 | 15,39 | -7,12% | 492.179,00 |
| 26.03.2026 | 17,00 | 17,21 | 16,50 | 16,57 | -4,72% | 498.188,00 |
| 25.03.2026 | 16,80 | 17,67 | 16,72 | 17,39 | 3,33% | 612.195,00 |
| 24.03.2026 | 16,49 | 16,94 | 16,44 | 16,83 | 1,32% | 427.705,00 |
| 23.03.2026 | 16,37 | 16,93 | 16,14 | 16,61 | 2,22% | 459.201,00 |
| 20.03.2026 | 17,76 | 18,17 | 16,13 | 16,25 | -8,40% | 3.635.246,00 |
| 19.03.2026 | 16,63 | 17,74 | 16,24 | 17,74 | 4,35% | 530.326,00 |
| 18.03.2026 | 16,86 | 17,28 | 16,57 | 17,00 | 1,19% | 481.610,00 |
| 17.03.2026 | 16,15 | 16,84 | 15,82 | 16,80 | 2,50% | 677.371,00 |
| 16.03.2026 | 16,38 | 16,58 | 16,06 | 16,39 | -0,36% | 679.628,00 |
| 13.03.2026 | 16,63 | 17,03 | 16,18 | 16,45 | -2,43% | 473.943,00 |
| 12.03.2026 | 16,96 | 17,20 | 16,38 | 16,86 | -0,71% | 407.368,00 |
| 11.03.2026 | 16,77 | 17,28 | 16,61 | 16,98 | -0,35% | 464.518,00 |
| 10.03.2026 | 17,56 | 17,78 | 16,83 | 17,04 | -2,85% | 624.754,00 |
| 09.03.2026 | 16,11 | 17,57 | 16,00 | 17,54 | 8,74% | 830.577,00 |
| 06.03.2026 | 16,29 | 16,58 | 15,94 | 16,13 | -3,47% | 931.790,00 |
| 05.03.2026 | 17,28 | 17,30 | 16,20 | 16,71 | -5,16% | 1.010.683,00 |
| 04.03.2026 | 17,03 | 17,99 | 16,94 | 17,62 | 4,14% | 940.686,00 |
| 03.03.2026 | 16,92 | 17,34 | 16,31 | 16,92 | -2,31% | 696.986,00 |
| 02.03.2026 | 16,00 | 17,38 | 16,00 | 17,32 | 8,93% | 1.017.162,00 |
| 27.02.2026 | 15,67 | 15,92 | 15,11 | 15,90 | -0,22% | 732.084,00 |
| 26.02.2026 | 15,89 | 15,98 | 15,37 | 15,94 | 0,35% | 446.150,00 |
| 25.02.2026 | 15,44 | 15,89 | 15,31 | 15,88 | 2,25% | 761.315,00 |
| 24.02.2026 | 14,70 | 15,67 | 14,55 | 15,53 | 8,15% | 956.320,00 |
| 23.02.2026 | 14,60 | 14,64 | 14,03 | 14,36 | -2,91% | 564.848,00 |
| 20.02.2026 | 14,56 | 15,02 | 14,51 | 14,79 | -1,00% | 629.363,00 |
| 19.02.2026 | 14,39 | 14,97 | 14,35 | 14,94 | 2,61% | 695.791,00 |
| 18.02.2026 | 14,34 | 14,96 | 14,30 | 14,56 | 2,46% | 1.412.554,00 |
| 17.02.2026 | 13,53 | 14,24 | 13,35 | 14,21 | 3,20% | 835.393,00 |
| 13.02.2026 | 13,30 | 14,17 | 13,12 | 13,77 | 3,92% | 1.039.660,00 |
| 12.02.2026 | 13,71 | 14,15 | 12,91 | 13,25 | -3,28% | 1.613.239,00 |
| 11.02.2026 | 15,14 | 15,14 | 13,40 | 13,70 | -8,91% | 2.174.450,00 |
| 10.02.2026 | 16,24 | 16,69 | 14,81 | 15,04 | -21,95% | 3.418.618,00 |
| 09.02.2026 | 18,31 | 19,33 | 18,13 | 19,27 | 4,39% | 873.377,00 |
| 06.02.2026 | 19,23 | 19,71 | 17,89 | 18,46 | -4,94% | 1.462.848,00 |
| 05.02.2026 | 18,39 | 19,79 | 18,11 | 19,42 | 3,85% | 1.337.408,00 |
| 04.02.2026 | 19,98 | 20,18 | 17,69 | 18,70 | -4,88% | 1.275.828,00 |
| 03.02.2026 | 19,18 | 19,70 | 18,60 | 19,66 | 5,36% | 902.947,00 |
| 02.02.2026 | 18,98 | 19,25 | 18,41 | 18,66 | -3,27% | 1.010.619,00 |
| 30.01.2026 | 19,77 | 20,38 | 18,76 | 19,29 | -3,41% | 1.315.079,00 |
| 29.01.2026 | 19,97 | 20,10 | 19,23 | 19,97 | 0,00% | 910.335,00 |
| 28.01.2026 | 19,59 | 20,00 | 19,55 | 19,97 | 3,90% | 1.122.842,00 |
| 27.01.2026 | 18,98 | 19,28 | 18,65 | 19,22 | 4,34% | 941.473,00 |
| 26.01.2026 | 18,92 | 19,01 | 18,10 | 18,42 | -1,23% | 820.223,00 |
| 23.01.2026 | 18,67 | 18,67 | 18,00 | 18,65 | 1,19% | 489.383,00 |
| 22.01.2026 | 18,17 | 18,45 | 17,79 | 18,43 | 4,07% | 574.382,00 |
| 21.01.2026 | 17,94 | 18,05 | 16,87 | 17,71 | 0,23% | 998.404,00 |
| 20.01.2026 | 17,46 | 18,39 | 17,31 | 17,67 | -1,06% | 1.227.815,00 |
| 16.01.2026 | 17,64 | 18,09 | 17,20 | 17,86 | 1,08% | 1.048.217,00 |
| 15.01.2026 | 17,17 | 17,89 | 17,13 | 17,67 | 5,49% | 1.088.983,00 |
| 14.01.2026 | 17,00 | 17,24 | 16,30 | 16,75 | -1,93% | 1.066.852,00 |
| 13.01.2026 | 17,16 | 17,89 | 17,00 | 17,08 | 0,06% | 1.581.001,00 |
| 12.01.2026 | 15,14 | 17,20 | 15,12 | 17,07 | 13,35% | 2.246.384,00 |
| 09.01.2026 | 15,10 | 15,10 | 14,42 | 15,06 | 0,33% | 473.983,00 |
| 08.01.2026 | 14,77 | 15,25 | 14,76 | 15,01 | 2,88% | 830.683,00 |
| 07.01.2026 | 15,01 | 15,14 | 14,52 | 14,59 | -3,12% | 557.243,00 |
| 06.01.2026 | 14,35 | 15,14 | 14,19 | 15,06 | 5,24% | 889.292,00 |
| 05.01.2026 | 13,76 | 14,48 | 13,39 | 14,31 | 6,71% | 962.009,00 |
| 02.01.2026 | 13,10 | 13,51 | 13,10 | 13,41 | 3,63% | 390.410,00 |
| 31.12.2025 | 13,08 | 13,14 | 12,79 | 12,94 | -0,99% | 343.532,00 |
| 30.12.2025 | 13,22 | 13,29 | 12,95 | 13,07 | 1,32% | 346.813,00 |
| 29.12.2025 | 12,60 | 13,08 | 12,50 | 12,90 | 2,46% | 457.364,00 |
| 26.12.2025 | 12,67 | 12,70 | 12,49 | 12,59 | -0,71% | 245.350,00 |
| 24.12.2025 | 12,55 | 12,75 | 12,50 | 12,68 | 1,20% | 130.818,00 |
| 23.12.2025 | 12,41 | 12,70 | 12,35 | 12,53 | 0,97% | 270.103,00 |
| 22.12.2025 | 11,96 | 12,64 | 11,96 | 12,41 | 5,08% | 691.564,00 |
| 19.12.2025 | 11,35 | 11,96 | 11,35 | 11,81 | 4,05% | 506.322,00 |
| 18.12.2025 | 11,53 | 11,60 | 11,31 | 11,35 | 0,18% | 494.642,00 |
| 17.12.2025 | 11,78 | 11,83 | 11,28 | 11,33 | -3,25% | 515.566,00 |
| 16.12.2025 | 11,62 | 11,91 | 11,45 | 11,71 | -4,56% | 837.360,00 |
| 15.12.2025 | 12,98 | 12,98 | 12,12 | 12,27 | -3,23% | 633.580,00 |
| 12.12.2025 | 13,04 | 13,04 | 12,57 | 12,68 | -2,98% | 567.995,00 |