40,780$
1,87%
Echtzeit-Aktienkurs Ituran Location and Control Ltd.
Bid:
Ask:
Aktienkurse zur Ituran Location and Control Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 40,03 | 41,04 | 39,69 | 40,78 | 1,87% | 98.368,00 |
| 24.11.2025 | 38,58 | 40,17 | 38,24 | 40,03 | 10,34% | 121.001,00 |
| 20.11.2025 | 36,25 | 37,00 | 35,93 | 36,28 | 0,88% | 77.150,00 |
| 19.11.2025 | 36,70 | 37,60 | 35,58 | 35,97 | -2,00% | 91.808,00 |
| 18.11.2025 | 38,58 | 39,38 | 35,22 | 36,70 | -0,62% | 161.380,00 |
| 17.11.2025 | 36,39 | 37,74 | 36,25 | 36,93 | -0,27% | 88.968,00 |
| 13.11.2025 | 37,95 | 38,08 | 36,95 | 37,03 | -2,76% | 39.222,00 |
| 12.11.2025 | 37,77 | 38,31 | 37,66 | 38,08 | 1,22% | 35.635,00 |
| 11.11.2025 | 37,98 | 38,09 | 37,34 | 37,62 | -1,26% | 36.158,00 |
| 10.11.2025 | 38,90 | 39,30 | 38,09 | 38,10 | -0,81% | 47.903,00 |
| 07.11.2025 | 38,47 | 38,85 | 38,03 | 38,41 | -0,43% | 121.744,00 |
| 06.11.2025 | 38,92 | 38,92 | 38,37 | 38,58 | -1,13% | 47.520,00 |
| 05.11.2025 | 38,21 | 39,10 | 38,21 | 39,02 | 2,12% | 31.576,00 |
| 04.11.2025 | 38,82 | 38,94 | 38,15 | 38,21 | -1,99% | 81.563,00 |
| 03.11.2025 | 38,39 | 39,44 | 38,00 | 38,98 | 1,17% | 84.196,00 |
| 31.10.2025 | 38,62 | 38,97 | 38,32 | 38,53 | 0,26% | 53.609,00 |
| 30.10.2025 | 38,16 | 39,02 | 38,16 | 38,43 | 0,52% | 68.837,00 |
| 29.10.2025 | 38,50 | 38,72 | 37,97 | 38,23 | -0,70% | 57.783,00 |
| 28.10.2025 | 38,00 | 38,85 | 37,99 | 38,50 | 0,04% | 56.779,00 |
| 27.10.2025 | 38,31 | 38,98 | 38,22 | 38,49 | 0,61% | 53.954,00 |
| 24.10.2025 | 37,99 | 38,33 | 37,82 | 38,25 | 2,03% | 45.069,00 |
| 23.10.2025 | 37,30 | 37,80 | 37,29 | 37,49 | 0,81% | 42.374,00 |
| 22.10.2025 | 37,37 | 37,55 | 36,74 | 37,19 | -0,48% | 40.779,00 |
| 21.10.2025 | 37,05 | 37,54 | 36,56 | 37,37 | 0,86% | 46.388,00 |
| 20.10.2025 | 36,81 | 37,74 | 36,69 | 37,05 | 0,00% | 56.354,00 |
| 17.10.2025 | 37,43 | 37,52 | 36,29 | 37,05 | -1,67% | 94.507,00 |
| 16.10.2025 | 37,84 | 37,94 | 37,32 | 37,68 | 0,16% | 85.411,00 |
| 15.10.2025 | 37,02 | 37,63 | 36,74 | 37,62 | 1,79% | 161.760,00 |
| 14.10.2025 | 36,28 | 37,36 | 35,85 | 36,96 | 1,34% | 68.411,00 |
| 13.10.2025 | 36,04 | 36,69 | 35,00 | 36,47 | 3,17% | 76.681,00 |
| 10.10.2025 | 35,67 | 35,72 | 35,13 | 35,35 | -0,56% | 118.360,00 |
| 09.10.2025 | 35,77 | 35,94 | 35,28 | 35,55 | 0,06% | 65.457,00 |
| 08.10.2025 | 36,06 | 36,43 | 35,43 | 35,53 | -1,42% | 68.637,00 |
| 07.10.2025 | 36,48 | 36,49 | 35,59 | 36,04 | -0,85% | 108.433,00 |
| 06.10.2025 | 35,86 | 36,64 | 35,70 | 36,35 | 2,15% | 64.347,00 |
| 02.10.2025 | 35,71 | 35,72 | 35,07 | 35,59 | -0,11% | 67.901,00 |
| 01.10.2025 | 35,53 | 35,80 | 35,33 | 35,63 | -0,27% | 63.134,00 |
| 30.09.2025 | 35,20 | 35,73 | 35,17 | 35,72 | 1,36% | 92.112,00 |
| 29.09.2025 | 35,29 | 35,68 | 35,01 | 35,24 | 0,46% | 88.068,00 |
| 26.09.2025 | 34,73 | 35,13 | 34,65 | 35,08 | 1,10% | 62.349,00 |
| 25.09.2025 | 34,30 | 34,70 | 33,98 | 34,70 | -1,00% | 102.850,00 |
| 24.09.2025 | 35,38 | 35,48 | 35,00 | 35,05 | -0,82% | 64.540,00 |
| 23.09.2025 | 35,71 | 35,98 | 35,23 | 35,34 | -0,76% | 62.928,00 |
| 22.09.2025 | 35,72 | 36,11 | 35,38 | 35,61 | 0,11% | 77.677,00 |
| 19.09.2025 | 36,36 | 36,39 | 35,51 | 35,57 | -2,16% | 157.300,00 |
| 18.09.2025 | 35,66 | 36,37 | 35,52 | 36,36 | 2,15% | 82.654,00 |
| 17.09.2025 | 35,47 | 36,19 | 35,32 | 35,59 | 0,38% | 72.279,00 |
| 16.09.2025 | 36,18 | 36,18 | 35,00 | 35,46 | -2,02% | 155.965,00 |
| 15.09.2025 | 34,90 | 36,19 | 34,90 | 36,19 | 3,47% | 173.734,00 |
| 12.09.2025 | 35,15 | 35,38 | 34,89 | 34,97 | -0,51% | 80.863,00 |
| 11.09.2025 | 34,25 | 35,25 | 33,90 | 35,15 | 3,20% | 98.561,00 |
| 10.09.2025 | 34,65 | 34,84 | 33,90 | 34,06 | -1,53% | 100.485,00 |
| 09.09.2025 | 34,40 | 34,60 | 33,82 | 34,59 | 0,23% | 77.010,00 |
| 08.09.2025 | 33,90 | 34,75 | 33,61 | 34,51 | 2,19% | 104.767,00 |
| 05.09.2025 | 33,80 | 34,36 | 33,41 | 33,77 | -0,38% | 127.301,00 |
| 04.09.2025 | 32,75 | 33,96 | 32,75 | 33,90 | 3,35% | 120.006,00 |
| 03.09.2025 | 33,96 | 34,08 | 32,71 | 32,80 | -3,73% | 182.965,00 |
| 02.09.2025 | 32,86 | 34,19 | 32,86 | 34,07 | 1,04% | 249.332,00 |
| 29.08.2025 | 33,63 | 34,35 | 33,40 | 33,72 | -2,29% | 309.867,00 |
| 28.08.2025 | 35,93 | 36,34 | 32,91 | 34,51 | -5,07% | 707.979,00 |
| 27.08.2025 | 36,76 | 36,81 | 36,09 | 36,36 | -1,10% | 71.552,00 |
| 26.08.2025 | 36,36 | 37,03 | 36,30 | 36,76 | 0,96% | 87.300,00 |
| 25.08.2025 | 37,10 | 37,12 | 36,18 | 36,41 | -1,91% | 129.156,00 |
| 22.08.2025 | 36,75 | 37,48 | 36,21 | 37,12 | 1,17% | 99.839,00 |
| 21.08.2025 | 35,37 | 36,92 | 35,34 | 36,69 | 2,74% | 168.952,00 |
| 20.08.2025 | 36,25 | 36,50 | 35,04 | 35,71 | -1,73% | 181.270,00 |
| 19.08.2025 | 39,03 | 39,03 | 36,10 | 36,34 | -9,78% | 328.733,00 |
| 18.08.2025 | 40,73 | 40,90 | 40,13 | 40,28 | -1,10% | 101.332,00 |
| 15.08.2025 | 41,15 | 41,51 | 40,59 | 40,73 | -1,21% | 57.608,00 |
| 14.08.2025 | 42,02 | 42,40 | 41,01 | 41,23 | -2,83% | 85.140,00 |
| 13.08.2025 | 42,78 | 42,88 | 42,39 | 42,43 | -0,38% | 72.470,00 |
| 12.08.2025 | 41,62 | 42,72 | 41,41 | 42,59 | 3,32% | 75.338,00 |
| 11.08.2025 | 42,05 | 42,05 | 41,16 | 41,22 | -2,30% | 65.309,00 |
| 08.08.2025 | 41,91 | 42,89 | 41,57 | 42,19 | 1,27% | 74.019,00 |
| 07.08.2025 | 41,81 | 41,91 | 40,26 | 41,66 | 0,31% | 67.711,00 |
| 06.08.2025 | 40,12 | 41,65 | 39,95 | 41,53 | 3,72% | 104.297,00 |
| 05.08.2025 | 39,40 | 40,40 | 38,99 | 40,04 | 1,12% | 106.330,00 |
| 04.08.2025 | 38,90 | 39,85 | 38,74 | 39,60 | 2,66% | 80.382,00 |
| 01.08.2025 | 39,00 | 39,50 | 38,52 | 38,57 | -2,08% | 63.689,00 |
| 31.07.2025 | 40,50 | 40,65 | 39,24 | 39,39 | -1,57% | 72.786,00 |
| 30.07.2025 | 39,90 | 40,99 | 39,62 | 40,02 | 0,58% | 106.162,00 |
| 29.07.2025 | 40,77 | 41,18 | 39,77 | 39,79 | -1,75% | 98.939,00 |
| 28.07.2025 | 40,68 | 40,73 | 39,80 | 40,50 | -0,49% | 95.577,00 |
| 25.07.2025 | 40,99 | 40,99 | 40,17 | 40,70 | -0,42% | 81.891,00 |
| 24.07.2025 | 40,17 | 41,14 | 39,87 | 40,87 | 1,74% | 94.913,00 |
| 23.07.2025 | 38,99 | 40,26 | 38,99 | 40,17 | 3,24% | 64.733,00 |
| 22.07.2025 | 38,80 | 39,19 | 38,27 | 38,91 | 0,23% | 40.365,00 |
| 21.07.2025 | 38,82 | 39,30 | 38,68 | 38,82 | -0,10% | 43.308,00 |
| 18.07.2025 | 39,06 | 39,47 | 38,59 | 38,86 | -0,10% | 46.796,00 |
| 17.07.2025 | 38,63 | 39,29 | 38,50 | 38,90 | 0,96% | 46.513,00 |
| 16.07.2025 | 38,49 | 38,98 | 38,39 | 38,53 | -0,23% | 72.592,00 |
| 15.07.2025 | 39,41 | 39,43 | 38,50 | 38,62 | -1,78% | 112.169,00 |
| 14.07.2025 | 39,36 | 40,19 | 39,21 | 39,32 | -0,08% | 68.509,00 |
| 11.07.2025 | 40,06 | 40,99 | 39,29 | 39,35 | -1,77% | 102.152,00 |
| 10.07.2025 | 39,30 | 40,63 | 38,70 | 40,06 | 1,93% | 124.296,00 |
| 09.07.2025 | 39,50 | 39,75 | 39,06 | 39,30 | -0,05% | 54.747,00 |
| 08.07.2025 | 39,02 | 39,87 | 38,92 | 39,32 | 1,26% | 74.113,00 |
| 07.07.2025 | 39,29 | 39,32 | 38,61 | 38,83 | -1,70% | 116.892,00 |
| 03.07.2025 | 39,40 | 40,44 | 39,26 | 39,50 | 0,28% | 63.652,00 |
| 02.07.2025 | 38,75 | 39,54 | 38,55 | 39,39 | 1,42% | 121.769,00 |