57,140$
-2,87%
Echtzeit-Aktienkurs Ituran Location and Control Ltd.
Bid:
Ask:
Aktienkurse zur Ituran Location and Control Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 58,65 | 58,72 | 57,01 | 57,14 | -2,87% | 133.813,00 |
| 14.05.2026 | 59,42 | 59,99 | 58,29 | 58,83 | -0,27% | 71.064,00 |
| 13.05.2026 | 59,70 | 60,00 | 58,11 | 58,99 | -0,42% | 134.750,00 |
| 12.05.2026 | 60,44 | 60,44 | 57,84 | 59,24 | -2,76% | 183.643,00 |
| 11.05.2026 | 61,23 | 62,31 | 60,82 | 60,92 | -0,02% | 170.015,00 |
| 08.05.2026 | 59,56 | 61,12 | 59,56 | 60,93 | 3,60% | 130.015,00 |
| 07.05.2026 | 59,17 | 59,93 | 58,45 | 58,81 | -0,14% | 117.222,00 |
| 06.05.2026 | 59,69 | 59,69 | 58,35 | 58,90 | 0,25% | 97.468,00 |
| 05.05.2026 | 58,68 | 59,78 | 58,58 | 58,75 | 0,62% | 105.242,00 |
| 04.05.2026 | 58,25 | 59,24 | 58,18 | 58,39 | 0,38% | 128.057,00 |
| 01.05.2026 | 57,60 | 58,74 | 57,60 | 58,17 | 1,22% | 139.897,00 |
| 30.04.2026 | 55,86 | 58,25 | 55,83 | 57,47 | 3,83% | 118.506,00 |
| 29.04.2026 | 55,00 | 55,85 | 54,77 | 55,35 | 0,64% | 67.146,00 |
| 28.04.2026 | 56,50 | 56,54 | 54,64 | 55,00 | -3,29% | 103.062,00 |
| 27.04.2026 | 58,37 | 58,37 | 56,70 | 56,87 | -1,36% | 122.403,00 |
| 24.04.2026 | 56,04 | 57,96 | 55,57 | 57,66 | 2,74% | 116.808,00 |
| 23.04.2026 | 55,92 | 57,21 | 55,56 | 56,12 | 1,02% | 117.238,00 |
| 22.04.2026 | 56,82 | 57,00 | 55,33 | 55,55 | -1,26% | 115.432,00 |
| 21.04.2026 | 56,29 | 56,53 | 55,86 | 56,26 | 1,30% | 114.559,00 |
| 20.04.2026 | 55,78 | 56,29 | 55,26 | 55,54 | -0,66% | 116.799,00 |
| 17.04.2026 | 56,56 | 56,56 | 55,90 | 55,91 | 1,65% | 189.735,00 |
| 16.04.2026 | 54,31 | 55,33 | 54,31 | 55,00 | 1,16% | 135.560,00 |
| 15.04.2026 | 54,70 | 55,18 | 53,88 | 54,37 | -0,60% | 89.189,00 |
| 14.04.2026 | 54,70 | 55,26 | 54,53 | 54,70 | 0,49% | 132.921,00 |
| 13.04.2026 | 53,35 | 54,63 | 53,35 | 54,44 | 1,67% | 141.657,00 |
| 10.04.2026 | 53,23 | 54,00 | 53,06 | 53,54 | 0,94% | 140.288,00 |
| 09.04.2026 | 53,04 | 53,80 | 52,34 | 53,04 | 0,19% | 238.633,00 |
| 08.04.2026 | 52,08 | 53,77 | 51,91 | 52,94 | 2,92% | 153.284,00 |
| 07.04.2026 | 51,15 | 51,74 | 50,74 | 51,44 | 0,29% | 177.794,00 |
| 06.04.2026 | 51,15 | 51,75 | 50,82 | 51,29 | 0,27% | 184.251,00 |
| 02.04.2026 | 49,52 | 51,74 | 49,01 | 51,15 | 0,83% | 92.594,00 |
| 01.04.2026 | 49,74 | 50,78 | 49,72 | 50,73 | 3,46% | 115.093,00 |
| 31.03.2026 | 48,46 | 49,68 | 47,90 | 49,04 | 2,37% | 125.767,00 |
| 30.03.2026 | 48,95 | 49,25 | 47,19 | 47,90 | -5,22% | 171.233,00 |
| 27.03.2026 | 50,65 | 51,45 | 50,44 | 50,54 | -0,59% | 114.820,00 |
| 26.03.2026 | 52,25 | 53,09 | 50,68 | 50,84 | -2,59% | 156.098,00 |
| 25.03.2026 | 52,12 | 53,33 | 51,69 | 52,19 | 1,06% | 116.704,00 |
| 24.03.2026 | 50,69 | 51,74 | 50,21 | 51,65 | 1,40% | 83.955,00 |
| 23.03.2026 | 49,88 | 51,51 | 49,88 | 50,93 | 4,54% | 91.241,00 |
| 20.03.2026 | 51,64 | 51,64 | 48,40 | 48,72 | -5,45% | 211.368,00 |
| 19.03.2026 | 49,72 | 51,76 | 49,72 | 51,53 | 2,67% | 149.745,00 |
| 18.03.2026 | 51,09 | 51,39 | 50,09 | 50,19 | -1,55% | 73.881,00 |
| 17.03.2026 | 50,87 | 51,58 | 50,52 | 50,98 | 1,07% | 96.476,00 |
| 16.03.2026 | 50,37 | 51,36 | 50,14 | 50,44 | 1,49% | 109.457,00 |
| 13.03.2026 | 49,88 | 50,95 | 49,05 | 49,70 | 0,55% | 96.722,00 |
| 12.03.2026 | 49,97 | 50,27 | 49,10 | 49,43 | -1,07% | 57.085,00 |
| 11.03.2026 | 49,98 | 50,91 | 49,60 | 49,97 | -0,03% | 76.818,00 |
| 10.03.2026 | 49,70 | 51,33 | 49,65 | 49,98 | 0,64% | 121.579,00 |
| 09.03.2026 | 47,90 | 49,69 | 46,66 | 49,66 | 0,77% | 110.554,00 |
| 06.03.2026 | 50,00 | 51,34 | 48,91 | 49,28 | -2,36% | 121.247,00 |
| 05.03.2026 | 47,49 | 50,87 | 47,49 | 50,47 | 10,41% | 224.759,00 |
| 04.03.2026 | 45,80 | 45,90 | 44,70 | 45,71 | 0,44% | 105.333,00 |
| 03.03.2026 | 46,35 | 46,35 | 44,83 | 45,51 | -4,11% | 124.698,00 |
| 02.03.2026 | 47,72 | 48,04 | 46,81 | 47,46 | -1,15% | 94.099,00 |
| 27.02.2026 | 48,00 | 48,52 | 47,50 | 48,01 | -0,50% | 106.642,00 |
| 26.02.2026 | 47,50 | 48,43 | 46,70 | 48,25 | 1,60% | 87.689,00 |
| 25.02.2026 | 48,57 | 48,57 | 47,18 | 47,49 | -0,99% | 75.046,00 |
| 24.02.2026 | 47,55 | 48,26 | 47,47 | 47,97 | 0,98% | 60.506,00 |
| 23.02.2026 | 48,76 | 48,76 | 47,17 | 47,50 | -2,58% | 62.144,00 |
| 20.02.2026 | 48,40 | 49,56 | 48,28 | 48,76 | 0,47% | 92.545,00 |
| 19.02.2026 | 47,44 | 48,57 | 47,44 | 48,53 | 1,34% | 62.128,00 |
| 18.02.2026 | 47,70 | 48,15 | 47,36 | 47,89 | 0,40% | 45.169,00 |
| 17.02.2026 | 47,05 | 47,79 | 46,28 | 47,70 | 0,55% | 52.603,00 |
| 13.02.2026 | 46,73 | 48,05 | 45,99 | 47,44 | 1,76% | 61.164,00 |
| 12.02.2026 | 47,90 | 48,13 | 46,06 | 46,62 | -1,78% | 55.630,00 |
| 11.02.2026 | 47,00 | 47,59 | 46,58 | 47,47 | 2,16% | 79.464,00 |
| 10.02.2026 | 47,26 | 47,42 | 46,43 | 46,46 | -1,59% | 44.947,00 |
| 09.02.2026 | 46,05 | 47,88 | 45,39 | 47,21 | 2,53% | 119.962,00 |
| 06.02.2026 | 44,84 | 46,35 | 44,84 | 46,05 | 2,92% | 76.894,00 |
| 05.02.2026 | 44,42 | 44,89 | 44,02 | 44,74 | -0,22% | 92.289,00 |
| 04.02.2026 | 46,30 | 46,53 | 44,18 | 44,84 | -2,92% | 135.862,00 |
| 03.02.2026 | 45,50 | 46,26 | 45,13 | 46,19 | 1,61% | 98.484,00 |
| 02.02.2026 | 44,63 | 45,73 | 44,50 | 45,46 | 1,38% | 48.222,00 |
| 30.01.2026 | 45,31 | 45,88 | 44,66 | 44,84 | -1,32% | 94.588,00 |
| 29.01.2026 | 45,11 | 45,51 | 44,08 | 45,44 | 0,85% | 96.129,00 |
| 28.01.2026 | 45,44 | 45,73 | 44,39 | 45,06 | -0,35% | 128.753,00 |
| 27.01.2026 | 44,37 | 45,36 | 44,20 | 45,22 | 2,47% | 124.462,00 |
| 26.01.2026 | 44,16 | 44,60 | 43,55 | 44,13 | 0,08% | 174.822,00 |
| 22.01.2026 | 44,43 | 45,11 | 43,94 | 44,10 | -0,51% | 103.153,00 |
| 21.01.2026 | 43,95 | 44,47 | 43,22 | 44,32 | 1,66% | 106.254,00 |
| 20.01.2026 | 44,05 | 44,35 | 43,21 | 43,60 | -2,36% | 82.932,00 |
| 16.01.2026 | 45,50 | 45,90 | 44,39 | 44,65 | -1,66% | 91.906,00 |
| 15.01.2026 | 44,64 | 45,87 | 44,13 | 45,41 | 2,94% | 209.093,00 |
| 14.01.2026 | 44,63 | 44,87 | 44,06 | 44,11 | -1,61% | 81.090,00 |
| 13.01.2026 | 44,36 | 45,25 | 44,23 | 44,83 | 1,75% | 85.063,00 |
| 12.01.2026 | 43,42 | 44,65 | 43,05 | 44,06 | 1,40% | 92.578,00 |
| 09.01.2026 | 43,39 | 44,08 | 43,12 | 43,45 | 0,42% | 126.558,00 |
| 08.01.2026 | 44,15 | 44,22 | 43,05 | 43,27 | -1,66% | 100.045,00 |
| 07.01.2026 | 45,00 | 45,00 | 43,50 | 44,00 | -1,87% | 84.834,00 |
| 06.01.2026 | 44,44 | 45,08 | 43,05 | 44,84 | 0,67% | 116.264,00 |
| 05.01.2026 | 42,78 | 44,63 | 42,77 | 44,54 | 4,75% | 166.048,00 |
| 02.01.2026 | 43,27 | 43,60 | 42,23 | 42,52 | -1,14% | 159.172,00 |
| 31.12.2025 | 42,63 | 43,18 | 42,21 | 43,01 | 1,44% | 300.765,00 |
| 30.12.2025 | 42,76 | 43,41 | 42,10 | 42,40 | -0,52% | 277.906,00 |
| 29.12.2025 | 42,95 | 43,16 | 41,96 | 42,62 | -1,75% | 186.011,00 |
| 26.12.2025 | 43,25 | 43,89 | 42,68 | 43,38 | 0,30% | 172.343,00 |
| 24.12.2025 | 43,25 | 43,69 | 43,00 | 43,25 | 0,16% | 60.771,00 |
| 23.12.2025 | 43,29 | 43,89 | 43,05 | 43,18 | -0,82% | 33.372,00 |
| 22.12.2025 | 43,08 | 43,91 | 43,08 | 43,54 | 0,85% | 60.630,00 |
| 19.12.2025 | 43,25 | 43,90 | 42,66 | 43,17 | -0,12% | 109.191,00 |