14,100€
-4,08%
Echtzeit-Aktienkurs Gilat Satellite Networks Ltd.
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 14,40 | 14,70 | 13,90 | 14,30 | -2,72% | 1.650,00 |
| 05.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 04.03.2026 | 14,10 | 14,30 | 14,10 | 14,30 | -1,38% | 43,00 |
| 03.03.2026 | 14,40 | 14,50 | 13,90 | 14,50 | 3,57% | 160,00 |
| 02.03.2026 | 13,10 | 14,00 | 13,10 | 14,00 | 6,87% | - |
| 27.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 26.02.2026 | 13,00 | 13,50 | 13,00 | 13,30 | 2,31% | 3.857,00 |
| 25.02.2026 | 12,70 | 13,30 | 12,70 | 13,00 | 11,11% | 1.205,00 |
| 24.02.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 23.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 30,00 |
| 20.02.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -1,61% | 200,00 |
| 19.02.2026 | 11,90 | 12,40 | 11,90 | 12,40 | -0,80% | 730,00 |
| 18.02.2026 | 11,50 | 12,50 | 11,50 | 12,50 | 5,93% | 459,00 |
| 17.02.2026 | 11,20 | 11,80 | 11,20 | 11,80 | 6,31% | 1.800,00 |
| 16.02.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -5,13% | - |
| 13.02.2026 | 10,70 | 11,70 | 10,70 | 11,70 | 0,00% | 50,00 |
| 12.02.2026 | 11,10 | 11,70 | 11,10 | 11,70 | 0,00% | 20,00 |
| 11.02.2026 | 12,20 | 12,20 | 11,70 | 11,70 | -7,87% | 187,00 |
| 10.02.2026 | 15,70 | 15,70 | 12,70 | 12,70 | -19,11% | 850,00 |
| 09.02.2026 | 15,10 | 15,70 | 15,10 | 15,70 | -1,88% | 300,00 |
| 06.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 05.02.2026 | 15,40 | 15,80 | 15,40 | 15,80 | 1,94% | 70,00 |
| 04.02.2026 | 16,20 | 16,80 | 15,50 | 15,50 | 1,31% | 267,00 |
| 03.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 02.02.2026 | 15,80 | 16,00 | 15,80 | 15,80 | -3,07% | 1.566,00 |
| 30.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 29.01.2026 | 16,20 | 17,30 | 15,80 | 15,80 | 1,28% | 1.024,00 |
| 28.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 27.01.2026 | 15,10 | 16,00 | 15,10 | 16,00 | 2,56% | 300,00 |
| 26.01.2026 | 16,30 | 16,30 | 15,60 | 15,60 | -3,70% | 190,00 |
| 23.01.2026 | 15,20 | 16,20 | 15,20 | 16,20 | 5,19% | 2.000,00 |
| 22.01.2026 | 14,70 | 15,40 | 14,70 | 15,40 | 0,00% | 19,00 |
| 21.01.2026 | 14,60 | 15,40 | 14,60 | 15,40 | 4,05% | 2.000,00 |
| 20.01.2026 | 14,90 | 14,90 | 14,30 | 14,80 | -0,67% | 610,00 |
| 19.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | - |
| 16.01.2026 | 14,80 | 15,80 | 14,80 | 15,50 | 4,03% | 493,00 |
| 15.01.2026 | 13,90 | 15,10 | 13,90 | 14,90 | 4,93% | 1.850,00 |
| 14.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -6,58% | - |
| 13.01.2026 | 14,50 | 15,20 | 14,50 | 15,20 | 4,11% | 1.650,00 |
| 12.01.2026 | 12,60 | 14,70 | 12,60 | 14,60 | 14,96% | 950,00 |
| 09.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 08.01.2026 | 12,10 | 13,20 | 12,10 | 13,20 | 5,60% | 75,00 |
| 07.01.2026 | 13,00 | 13,10 | 12,50 | 12,50 | -3,85% | 2.490,00 |
| 06.01.2026 | 12,50 | 13,00 | 12,20 | 13,00 | 5,69% | 9.971,00 |
| 05.01.2026 | 11,10 | 12,40 | 11,10 | 12,30 | 19,42% | 3.588,00 |
| 02.01.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -6,36% | - |
| 30.12.2025 | 10,50 | 11,30 | 10,50 | 11,00 | -0,90% | 311,00 |
| 29.12.2025 | 10,60 | 11,10 | 10,40 | 11,10 | 1,83% | 2.387,00 |
| 23.12.2025 | 10,20 | 10,90 | 10,20 | 10,90 | 1,87% | 35,00 |
| 22.12.2025 | 9,70 | 10,70 | 9,70 | 10,70 | 7,00% | 1.214,00 |
| 19.12.2025 | 9,40 | 10,00 | 9,40 | 10,00 | 4,17% | 1.764,00 |
| 17.12.2025 | 9,80 | 9,80 | 9,60 | 9,60 | -11,11% | 3.459,00 |
| 16.12.2025 | 10,10 | 10,80 | 10,10 | 10,80 | 2,86% | 200,00 |
| 15.12.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 12.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 3,85% | 10,00 |
| 11.12.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 10.12.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 09.12.2025 | 10,20 | 10,30 | 10,20 | 10,30 | 4,57% | 6.327,00 |
| 08.12.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 1,03% | - |
| 05.12.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,52% | - |
| 04.12.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 2,11% | - |
| 02.12.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -3,06% | - |
| 01.12.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 15,98% | - |
| 28.11.2025 | 9,45 | 9,90 | 8,45 | 8,45 | -12,44% | 2.550,00 |
| 27.11.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -3,02% | - |
| 26.11.2025 | 9,45 | 9,95 | 9,45 | 9,95 | 5,29% | 1.694,00 |
| 25.11.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 3,28% | - |
| 24.11.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 1,10% | - |
| 21.11.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -8,59% | - |
| 20.11.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,50% | 60,00 |
| 19.11.2025 | 9,45 | 9,95 | 9,45 | 9,95 | 1,53% | 230,00 |
| 17.11.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -5,77% | - |
| 14.11.2025 | 10,20 | 10,40 | 10,20 | 10,40 | -12,61% | 160,00 |
| 13.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | 3,00 |
| 12.11.2025 | 10,40 | 11,50 | 10,40 | 11,40 | 8,57% | 1.373,00 |
| 11.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -5,41% | - |
| 10.11.2025 | 10,30 | 11,10 | 10,30 | 11,10 | 6,73% | 100,00 |
| 07.11.2025 | 10,60 | 10,60 | 10,40 | 10,40 | -6,31% | 50,00 |
| 06.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -8,26% | - |
| 04.11.2025 | 12,10 | 12,10 | 12,00 | 12,10 | -4,72% | 60,00 |
| 03.11.2025 | 12,20 | 12,70 | 12,20 | 12,70 | 1,60% | 257,00 |
| 30.10.2025 | 12,10 | 12,60 | 12,10 | 12,50 | 2,46% | 220,00 |
| 29.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 28.10.2025 | 12,10 | 12,60 | 12,10 | 12,60 | -1,56% | 800,00 |
| 27.10.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 0,00% | 150,00 |
| 24.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 15,32% | 400,00 |
| 23.10.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | 100,00 |
| 22.10.2025 | 11,40 | 11,70 | 11,20 | 11,20 | -4,27% | 325,00 |
| 21.10.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -0,85% | 500,00 |
| 20.10.2025 | 11,40 | 12,00 | 11,40 | 11,80 | 2,61% | 825,00 |
| 17.10.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -4,96% | 600,00 |
| 16.10.2025 | 12,00 | 12,40 | 12,00 | 12,10 | -3,20% | 1.440,00 |
| 15.10.2025 | 11,60 | 12,50 | 11,60 | 12,50 | 2,46% | 65,00 |
| 14.10.2025 | 11,60 | 12,40 | 11,60 | 12,20 | 0,83% | 2.920,00 |
| 13.10.2025 | 11,60 | 12,30 | 11,60 | 12,10 | 2,54% | 1.412,00 |
| 10.10.2025 | 12,60 | 12,60 | 11,80 | 11,80 | -4,07% | 630,00 |
| 09.10.2025 | 11,90 | 12,70 | 11,90 | 12,30 | 3,36% | 1.174,00 |
| 08.10.2025 | 11,50 | 12,20 | 11,50 | 11,90 | -0,83% | 115,00 |
| 07.10.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 0,00% | 1.600,00 |
| 06.10.2025 | 12,20 | 12,20 | 12,00 | 12,00 | 0,84% | 565,00 |