37,740$
-0,76%
Echtzeit-Aktienkurs Ituran Location and Control Ltd
Bid:
Ask:
Aktienkurse zur Ituran Location and Control Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 38,01 | 38,27 | 37,22 | 37,74 | -0,76% | 83.908,00 |
| 04.06.2025 | 39,43 | 39,43 | 37,75 | 38,03 | -3,11% | 115.588,00 |
| 03.06.2025 | 39,20 | 39,51 | 38,56 | 39,25 | 0,18% | 72.802,00 |
| 02.06.2025 | 38,23 | 39,42 | 38,10 | 39,18 | 2,88% | 156.651,00 |
| 30.05.2025 | 36,99 | 38,23 | 36,91 | 38,09 | 2,21% | 98.155,00 |
| 29.05.2025 | 37,90 | 38,03 | 36,80 | 37,26 | -0,29% | 80.883,00 |
| 28.05.2025 | 37,50 | 38,16 | 35,06 | 37,37 | -4,77% | 205.280,00 |
| 27.05.2025 | 37,64 | 39,37 | 37,51 | 39,24 | 5,31% | 195.168,00 |
| 23.05.2025 | 36,13 | 37,31 | 36,04 | 37,26 | 1,39% | 67.574,00 |
| 22.05.2025 | 37,07 | 37,14 | 36,49 | 36,75 | -0,86% | 69.585,00 |
| 21.05.2025 | 37,97 | 37,99 | 36,97 | 37,07 | -2,42% | 53.415,00 |
| 20.05.2025 | 37,83 | 38,49 | 37,71 | 37,99 | 0,42% | 54.717,00 |
| 19.05.2025 | 37,32 | 37,99 | 37,27 | 37,83 | 0,03% | 60.958,00 |
| 16.05.2025 | 37,68 | 37,94 | 37,36 | 37,82 | 0,29% | 51.949,00 |
| 15.05.2025 | 37,44 | 37,93 | 37,01 | 37,71 | 0,40% | 69.802,00 |
| 14.05.2025 | 37,48 | 38,46 | 36,96 | 37,56 | 0,43% | 90.246,00 |
| 13.05.2025 | 37,15 | 37,53 | 36,80 | 37,40 | 0,59% | 83.146,00 |
| 12.05.2025 | 38,00 | 38,27 | 36,79 | 37,18 | 1,45% | 107.418,00 |
| 09.05.2025 | 36,18 | 36,79 | 35,80 | 36,65 | 2,09% | 63.690,00 |
| 08.05.2025 | 35,27 | 36,19 | 35,21 | 35,90 | 2,40% | 63.404,00 |
| 07.05.2025 | 35,22 | 35,38 | 34,82 | 35,06 | 0,00% | 65.442,00 |
| 06.05.2025 | 34,69 | 35,33 | 34,56 | 35,06 | 0,31% | 37.861,00 |
| 05.05.2025 | 35,43 | 35,89 | 34,85 | 34,95 | -2,21% | 63.194,00 |
| 02.05.2025 | 35,33 | 35,97 | 34,92 | 35,74 | 1,98% | 33.639,00 |
| 01.05.2025 | 35,98 | 35,98 | 35,01 | 35,05 | -2,33% | 68.104,00 |
| 30.04.2025 | 34,54 | 35,94 | 34,09 | 35,88 | 2,69% | 114.119,00 |
| 29.04.2025 | 34,79 | 35,06 | 34,35 | 34,94 | 0,84% | 51.709,00 |
| 28.04.2025 | 34,80 | 35,13 | 34,07 | 34,65 | -0,66% | 86.602,00 |
| 25.04.2025 | 34,66 | 34,94 | 34,34 | 34,88 | 0,26% | 48.344,00 |
| 24.04.2025 | 34,53 | 35,16 | 34,23 | 34,79 | 0,61% | 56.533,00 |
| 23.04.2025 | 34,34 | 35,35 | 34,19 | 34,58 | 3,69% | 145.987,00 |
| 22.04.2025 | 33,13 | 33,60 | 32,62 | 33,35 | 1,91% | 50.578,00 |
| 21.04.2025 | 33,00 | 33,11 | 32,38 | 32,73 | -2,14% | 59.967,00 |
| 17.04.2025 | 33,29 | 33,70 | 32,86 | 33,44 | 0,39% | 63.952,00 |
| 16.04.2025 | 33,11 | 33,59 | 32,54 | 33,31 | -0,48% | 99.475,00 |
| 15.04.2025 | 33,52 | 33,97 | 33,22 | 33,47 | 0,27% | 109.557,00 |
| 14.04.2025 | 33,34 | 33,62 | 32,73 | 33,38 | 1,58% | 87.112,00 |
| 11.04.2025 | 33,34 | 33,39 | 32,28 | 32,86 | -0,33% | 144.215,00 |
| 10.04.2025 | 33,78 | 33,78 | 31,96 | 32,97 | -2,37% | 82.944,00 |
| 09.04.2025 | 31,32 | 34,19 | 31,18 | 33,77 | 6,50% | 158.661,00 |
| 08.04.2025 | 32,90 | 33,07 | 31,20 | 31,71 | -0,70% | 111.561,00 |
| 07.04.2025 | 30,58 | 32,93 | 30,06 | 31,94 | -2,49% | 252.449,00 |
| 04.04.2025 | 33,86 | 33,99 | 32,01 | 32,75 | -6,43% | 183.088,00 |
| 03.04.2025 | 35,50 | 35,75 | 34,68 | 35,00 | -4,24% | 106.418,00 |
| 02.04.2025 | 35,61 | 36,69 | 35,57 | 36,55 | 1,11% | 79.648,00 |
| 01.04.2025 | 35,87 | 36,35 | 35,51 | 36,15 | 0,22% | 77.987,00 |
| 31.03.2025 | 36,03 | 36,35 | 35,61 | 36,07 | -1,39% | 70.262,00 |
| 28.03.2025 | 36,58 | 37,23 | 36,34 | 36,58 | -0,81% | 85.956,00 |
| 27.03.2025 | 36,84 | 37,10 | 36,33 | 36,88 | 0,08% | 61.598,00 |
| 26.03.2025 | 37,99 | 38,18 | 36,67 | 36,85 | -3,23% | 73.400,00 |
| 25.03.2025 | 37,54 | 38,23 | 37,21 | 38,08 | 1,12% | 83.296,00 |
| 24.03.2025 | 37,57 | 37,67 | 37,15 | 37,66 | 1,61% | 102.539,00 |
| 21.03.2025 | 36,76 | 37,39 | 36,29 | 37,07 | 0,39% | 211.101,00 |
| 20.03.2025 | 37,37 | 37,58 | 36,80 | 36,92 | -2,51% | 74.449,00 |
| 19.03.2025 | 37,83 | 38,22 | 37,07 | 37,87 | 1,28% | 112.442,00 |
| 18.03.2025 | 37,53 | 37,55 | 36,71 | 37,39 | -0,27% | 120.648,00 |
| 17.03.2025 | 38,04 | 38,30 | 37,37 | 37,49 | -1,29% | 141.333,00 |
| 14.03.2025 | 36,97 | 37,98 | 36,82 | 37,98 | 3,12% | 93.201,00 |
| 13.03.2025 | 37,11 | 37,20 | 36,35 | 36,83 | -0,91% | 114.439,00 |
| 12.03.2025 | 37,85 | 38,26 | 37,10 | 37,17 | -0,69% | 131.964,00 |
| 11.03.2025 | 36,25 | 37,75 | 36,11 | 37,43 | 3,23% | 161.614,00 |
| 10.03.2025 | 37,62 | 37,62 | 35,90 | 36,26 | -4,70% | 401.363,00 |
| 07.03.2025 | 38,33 | 38,71 | 37,60 | 38,05 | -0,83% | 164.469,00 |
| 06.03.2025 | 39,18 | 39,66 | 38,20 | 38,37 | -3,64% | 168.110,00 |
| 05.03.2025 | 39,56 | 40,05 | 39,29 | 39,82 | 0,78% | 125.258,00 |
| 04.03.2025 | 39,27 | 40,10 | 38,53 | 39,51 | -0,73% | 249.811,00 |
| 03.03.2025 | 42,00 | 42,09 | 39,57 | 39,80 | -4,92% | 317.548,00 |
| 28.02.2025 | 42,42 | 42,85 | 40,84 | 41,86 | -2,15% | 342.633,00 |
| 27.02.2025 | 45,00 | 45,43 | 42,50 | 42,78 | -2,57% | 402.333,00 |
| 26.02.2025 | 42,16 | 45,24 | 41,68 | 43,91 | 9,31% | 586.467,00 |
| 25.02.2025 | 40,81 | 41,39 | 39,76 | 40,17 | -1,01% | 338.016,00 |
| 24.02.2025 | 42,03 | 42,32 | 39,51 | 40,58 | -2,29% | 418.473,00 |
| 21.02.2025 | 42,50 | 42,95 | 41,03 | 41,53 | -0,36% | 239.303,00 |
| 20.02.2025 | 42,95 | 43,04 | 41,10 | 41,68 | -0,53% | 430.826,00 |
| 19.02.2025 | 43,22 | 43,83 | 41,30 | 41,90 | 1,16% | 1.084.587,00 |
| 18.02.2025 | 35,93 | 42,74 | 35,75 | 41,42 | 16,41% | 1.875.327,00 |
| 14.02.2025 | 34,94 | 36,09 | 34,94 | 35,58 | 2,89% | 159.643,00 |
| 13.02.2025 | 34,33 | 34,65 | 34,16 | 34,58 | 0,90% | 60.441,00 |
| 12.02.2025 | 34,47 | 34,53 | 33,93 | 34,27 | -1,52% | 63.442,00 |
| 11.02.2025 | 34,84 | 35,00 | 34,28 | 34,80 | -0,91% | 52.996,00 |
| 10.02.2025 | 34,37 | 35,43 | 34,30 | 35,12 | 2,42% | 79.852,00 |
| 07.02.2025 | 34,41 | 34,56 | 34,07 | 34,29 | -0,44% | 47.361,00 |
| 06.02.2025 | 34,36 | 34,50 | 34,00 | 34,44 | 1,12% | 73.863,00 |
| 05.02.2025 | 33,30 | 34,11 | 33,09 | 34,06 | 2,19% | 142.562,00 |
| 04.02.2025 | 32,25 | 33,47 | 32,25 | 33,33 | 3,54% | 103.646,00 |
| 03.02.2025 | 32,70 | 32,72 | 32,07 | 32,19 | -3,59% | 115.315,00 |
| 31.01.2025 | 33,30 | 33,71 | 33,15 | 33,39 | 0,88% | 77.007,00 |
| 30.01.2025 | 33,01 | 33,50 | 33,01 | 33,10 | 0,61% | 58.704,00 |
| 29.01.2025 | 33,13 | 33,20 | 32,79 | 32,90 | -0,66% | 59.531,00 |
| 28.01.2025 | 33,33 | 33,37 | 33,00 | 33,12 | -0,18% | 70.086,00 |
| 27.01.2025 | 33,65 | 33,81 | 33,13 | 33,18 | -1,98% | 92.074,00 |
| 24.01.2025 | 33,84 | 33,95 | 33,42 | 33,85 | 0,21% | 104.026,00 |
| 23.01.2025 | 34,02 | 34,35 | 33,66 | 33,78 | -0,59% | 115.233,00 |
| 22.01.2025 | 33,39 | 34,11 | 33,25 | 33,98 | 2,44% | 123.611,00 |
| 21.01.2025 | 33,32 | 33,92 | 33,10 | 33,17 | 0,24% | 121.473,00 |
| 17.01.2025 | 33,32 | 33,37 | 32,96 | 33,09 | 0,00% | 85.135,00 |
| 16.01.2025 | 32,90 | 33,42 | 32,75 | 33,09 | 0,49% | 74.020,00 |
| 15.01.2025 | 32,70 | 33,11 | 32,57 | 32,93 | 1,04% | 76.451,00 |
| 14.01.2025 | 31,89 | 32,64 | 31,89 | 32,59 | 2,58% | 92.037,00 |
| 13.01.2025 | 31,37 | 32,00 | 31,28 | 31,77 | 0,95% | 129.824,00 |