29,850$
-2,58%
Echtzeit-Aktienkurs Ituran Location and Control Ltd.
Bid:
Ask:
Aktienkurse zur Ituran Location and Control Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 30,74 | 30,98 | 29,74 | 29,85 | -2,58% | 68.420,00 |
| 17.12.2024 | 30,35 | 30,71 | 30,17 | 30,64 | 0,76% | 53.290,00 |
| 16.12.2024 | 30,68 | 30,96 | 30,26 | 30,41 | -0,85% | 64.862,00 |
| 13.12.2024 | 30,87 | 30,95 | 30,46 | 30,67 | -0,78% | 30.516,00 |
| 12.12.2024 | 30,93 | 31,04 | 30,59 | 30,91 | -0,39% | 36.487,00 |
| 11.12.2024 | 31,18 | 31,63 | 30,81 | 31,03 | -0,29% | 31.788,00 |
| 10.12.2024 | 31,38 | 31,50 | 30,92 | 31,12 | -0,83% | 54.375,00 |
| 09.12.2024 | 31,29 | 31,64 | 31,07 | 31,38 | 1,00% | 91.513,00 |
| 06.12.2024 | 31,15 | 31,43 | 30,69 | 31,07 | -0,35% | 78.240,00 |
| 05.12.2024 | 30,46 | 31,37 | 30,26 | 31,18 | 2,23% | 69.052,00 |
| 04.12.2024 | 30,67 | 31,02 | 30,28 | 30,50 | -0,55% | 68.165,00 |
| 03.12.2024 | 31,01 | 31,25 | 30,52 | 30,67 | -0,94% | 60.779,00 |
| 02.12.2024 | 30,20 | 30,97 | 30,20 | 30,96 | 2,65% | 97.708,00 |
| 29.11.2024 | 29,98 | 30,97 | 29,98 | 30,16 | 1,21% | 61.113,00 |
| 27.11.2024 | 29,70 | 29,85 | 29,34 | 29,80 | 0,37% | 92.974,00 |
| 26.11.2024 | 29,14 | 29,84 | 29,14 | 29,69 | 1,89% | 98.086,00 |
| 25.11.2024 | 28,98 | 29,30 | 28,53 | 29,14 | 0,55% | 79.471,00 |
| 22.11.2024 | 28,71 | 28,99 | 28,53 | 28,98 | 6,31% | 47.633,00 |
| 20.11.2024 | 27,32 | 27,51 | 27,12 | 27,26 | 0,29% | 51.013,00 |
| 19.11.2024 | 26,76 | 27,39 | 26,68 | 27,18 | 1,34% | 75.299,00 |
| 18.11.2024 | 26,79 | 27,06 | 26,61 | 26,82 | 0,26% | 85.481,00 |
| 15.11.2024 | 27,33 | 27,51 | 26,50 | 26,75 | -2,41% | 76.564,00 |
| 14.11.2024 | 27,69 | 27,69 | 27,20 | 27,41 | -1,01% | 36.835,00 |
| 13.11.2024 | 27,83 | 28,03 | 27,60 | 27,69 | -0,14% | 41.475,00 |
| 12.11.2024 | 27,67 | 28,00 | 27,23 | 27,73 | -0,27% | 53.436,00 |
| 11.11.2024 | 28,17 | 28,24 | 27,71 | 27,81 | -0,77% | 55.208,00 |
| 08.11.2024 | 27,80 | 28,13 | 27,66 | 28,02 | 0,72% | 46.627,00 |
| 07.11.2024 | 27,65 | 28,08 | 27,62 | 27,82 | 0,43% | 43.799,00 |
| 06.11.2024 | 27,35 | 27,73 | 27,08 | 27,70 | 3,94% | 49.288,00 |
| 05.11.2024 | 26,49 | 26,72 | 26,49 | 26,65 | 0,15% | 54.749,00 |
| 04.11.2024 | 26,83 | 27,13 | 26,46 | 26,61 | -1,00% | 98.793,00 |
| 01.11.2024 | 26,92 | 27,19 | 26,80 | 26,88 | 0,47% | 35.140,00 |
| 31.10.2024 | 26,77 | 27,23 | 26,50 | 26,76 | -0,54% | 80.806,00 |
| 30.10.2024 | 26,91 | 27,32 | 26,79 | 26,90 | 0,41% | 37.237,00 |
| 29.10.2024 | 27,05 | 27,18 | 26,65 | 26,79 | -1,14% | 50.952,00 |
| 28.10.2024 | 27,56 | 27,63 | 27,09 | 27,10 | -1,49% | 45.380,00 |
| 25.10.2024 | 26,82 | 27,51 | 26,80 | 27,51 | 2,27% | 61.766,00 |
| 24.10.2024 | 27,22 | 27,22 | 26,87 | 26,90 | -0,92% | 46.196,00 |
| 23.10.2024 | 27,58 | 27,69 | 26,97 | 27,15 | -1,74% | 45.475,00 |
| 22.10.2024 | 27,93 | 27,96 | 27,58 | 27,63 | -1,29% | 56.071,00 |
| 21.10.2024 | 27,72 | 28,06 | 27,54 | 27,99 | 0,86% | 51.527,00 |
| 18.10.2024 | 27,48 | 27,81 | 27,46 | 27,75 | 0,98% | 59.836,00 |
| 17.10.2024 | 27,28 | 27,48 | 27,17 | 27,48 | 1,18% | 65.941,00 |
| 16.10.2024 | 27,02 | 27,35 | 26,98 | 27,16 | 1,38% | 51.163,00 |
| 15.10.2024 | 26,90 | 27,00 | 26,72 | 26,79 | -0,37% | 67.733,00 |
| 14.10.2024 | 26,75 | 26,91 | 26,69 | 26,89 | 0,11% | 39.200,00 |
| 11.10.2024 | 26,62 | 26,90 | 26,60 | 26,86 | 0,79% | 38.565,00 |
| 10.10.2024 | 26,37 | 26,84 | 26,20 | 26,65 | 1,18% | 61.120,00 |
| 09.10.2024 | 26,35 | 26,68 | 26,29 | 26,34 | 0,08% | 75.890,00 |
| 08.10.2024 | 26,46 | 26,57 | 26,26 | 26,32 | -0,53% | 67.742,00 |
| 07.10.2024 | 26,25 | 26,57 | 26,16 | 26,46 | 0,88% | 44.847,00 |
| 04.10.2024 | 26,13 | 26,24 | 25,87 | 26,23 | 0,77% | 45.013,00 |
| 03.10.2024 | 26,17 | 26,37 | 25,97 | 26,03 | -0,80% | 70.211,00 |
| 02.10.2024 | 26,43 | 26,43 | 26,16 | 26,24 | -1,13% | 64.302,00 |
| 01.10.2024 | 26,46 | 26,65 | 26,13 | 26,54 | -0,11% | 72.860,00 |
| 30.09.2024 | 26,59 | 26,64 | 26,10 | 26,57 | 0,23% | 105.719,00 |
| 27.09.2024 | 26,87 | 26,87 | 26,20 | 26,51 | -1,41% | 105.156,00 |
| 26.09.2024 | 26,67 | 27,07 | 26,65 | 26,89 | 0,56% | 69.736,00 |
| 25.09.2024 | 26,35 | 26,89 | 26,35 | 26,74 | 1,25% | 65.616,00 |
| 24.09.2024 | 26,41 | 26,58 | 26,33 | 26,41 | 0,00% | 81.526,00 |
| 23.09.2024 | 26,65 | 26,94 | 26,39 | 26,41 | -0,64% | 52.887,00 |
| 20.09.2024 | 26,50 | 26,99 | 26,08 | 26,58 | -2,67% | 180.561,00 |
| 19.09.2024 | 27,78 | 28,00 | 27,31 | 27,31 | -0,16% | 32.272,00 |
| 18.09.2024 | 27,28 | 27,76 | 27,25 | 27,35 | 0,01% | 71.885,00 |
| 17.09.2024 | 27,61 | 27,75 | 27,28 | 27,35 | -0,40% | 47.130,00 |
| 16.09.2024 | 27,48 | 27,67 | 27,25 | 27,46 | 0,26% | 50.510,00 |
| 13.09.2024 | 27,25 | 27,55 | 27,16 | 27,39 | 0,92% | 53.935,00 |
| 12.09.2024 | 27,06 | 27,33 | 26,82 | 27,14 | 0,26% | 30.683,00 |
| 11.09.2024 | 27,14 | 27,23 | 26,75 | 27,07 | -0,18% | 47.300,00 |
| 10.09.2024 | 27,00 | 27,29 | 26,86 | 27,12 | 1,08% | 83.990,00 |
| 09.09.2024 | 26,88 | 27,30 | 26,41 | 26,83 | -1,43% | 149.103,00 |
| 06.09.2024 | 27,50 | 27,53 | 27,20 | 27,22 | -0,95% | 37.015,00 |
| 05.09.2024 | 27,68 | 27,84 | 27,28 | 27,48 | -0,97% | 74.126,00 |
| 04.09.2024 | 27,91 | 28,07 | 27,61 | 27,75 | -0,61% | 77.289,00 |
| 03.09.2024 | 28,13 | 28,41 | 27,54 | 27,92 | -1,17% | 78.931,00 |
| 30.08.2024 | 28,44 | 28,45 | 28,00 | 28,25 | -0,49% | 55.890,00 |
| 29.08.2024 | 29,07 | 29,07 | 28,26 | 28,39 | -1,70% | 43.128,00 |
| 28.08.2024 | 29,42 | 29,67 | 28,82 | 28,88 | -2,07% | 41.495,00 |
| 27.08.2024 | 29,71 | 29,90 | 29,42 | 29,49 | -1,31% | 38.116,00 |
| 26.08.2024 | 29,68 | 30,00 | 29,34 | 29,88 | 1,19% | 176.138,00 |
| 23.08.2024 | 29,00 | 29,53 | 28,75 | 29,53 | 4,90% | 198.266,00 |
| 22.08.2024 | 28,51 | 28,60 | 28,00 | 28,15 | -1,50% | 37.267,00 |
| 21.08.2024 | 28,60 | 28,65 | 28,15 | 28,58 | -0,07% | 79.311,00 |
| 20.08.2024 | 28,00 | 29,14 | 28,00 | 28,60 | 2,62% | 149.947,00 |
| 19.08.2024 | 28,37 | 29,00 | 27,30 | 27,87 | 3,07% | 150.841,00 |
| 16.08.2024 | 27,04 | 27,50 | 26,96 | 27,04 | -0,22% | 99.914,00 |
| 15.08.2024 | 26,50 | 27,31 | 26,50 | 27,10 | 3,04% | 84.259,00 |
| 14.08.2024 | 26,28 | 26,54 | 26,00 | 26,30 | 0,15% | 52.471,00 |
| 13.08.2024 | 26,32 | 26,70 | 25,94 | 26,26 | 1,47% | 67.609,00 |
| 12.08.2024 | 26,14 | 26,32 | 25,83 | 25,88 | -1,26% | 80.851,00 |
| 09.08.2024 | 26,03 | 26,29 | 25,81 | 26,21 | 0,38% | 52.252,00 |
| 08.08.2024 | 25,56 | 26,15 | 25,51 | 26,11 | 1,87% | 74.379,00 |
| 07.08.2024 | 25,85 | 25,90 | 25,41 | 25,63 | -0,39% | 54.262,00 |
| 06.08.2024 | 25,70 | 25,98 | 25,40 | 25,73 | 0,16% | 86.414,00 |
| 05.08.2024 | 26,00 | 26,00 | 25,09 | 25,69 | -3,89% | 79.270,00 |
| 02.08.2024 | 26,29 | 26,74 | 26,00 | 26,73 | 0,53% | 107.204,00 |
| 01.08.2024 | 26,82 | 26,82 | 25,92 | 26,59 | 0,38% | 121.397,00 |
| 31.07.2024 | 26,56 | 27,06 | 26,49 | 26,49 | 0,68% | 63.346,00 |
| 30.07.2024 | 26,59 | 26,88 | 26,31 | 26,31 | -0,87% | 107.964,00 |
| 29.07.2024 | 26,31 | 26,80 | 26,05 | 26,54 | 0,19% | 50.710,00 |