16,100€
-3,01%
Echtzeit-Aktienkurs Gilat Satellite Networks Ltd.
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 16,40 | 16,60 | 16,40 | 16,60 | -1,78% | 359,00 |
| 06.05.2026 | 16,60 | 17,50 | 16,60 | 16,90 | -1,17% | 143,00 |
| 05.05.2026 | 15,20 | 17,10 | 15,20 | 17,10 | 8,23% | 167,00 |
| 04.05.2026 | 15,30 | 15,80 | 15,30 | 15,80 | 2,60% | 200,00 |
| 30.04.2026 | 14,60 | 15,40 | 14,60 | 15,40 | 5,48% | 70,00 |
| 29.04.2026 | 13,60 | 14,70 | 13,60 | 14,60 | 1,39% | 926,00 |
| 28.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -5,88% | - |
| 27.04.2026 | 14,40 | 15,30 | 14,40 | 15,30 | 4,79% | 966,00 |
| 24.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 23.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 22.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 21.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | - |
| 20.04.2026 | 17,10 | 17,10 | 15,80 | 15,80 | -0,63% | 294,00 |
| 17.04.2026 | 15,40 | 16,50 | 15,40 | 15,90 | 0,00% | 395,00 |
| 16.04.2026 | 15,10 | 15,90 | 15,10 | 15,90 | 3,25% | 170,00 |
| 15.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | 100,00 |
| 14.04.2026 | 15,10 | 15,80 | 15,10 | 15,80 | 7,48% | 1.500,00 |
| 13.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 10.04.2026 | 14,70 | 14,80 | 14,70 | 14,80 | -1,99% | 125,00 |
| 09.04.2026 | 15,60 | 15,60 | 15,10 | 15,10 | -1,31% | 500,00 |
| 08.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 07.04.2026 | 14,50 | 15,80 | 14,50 | 15,80 | 20,61% | 1.540,00 |
| 02.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | - |
| 01.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 31.03.2026 | 12,00 | 12,50 | 12,00 | 12,50 | 0,00% | 5,00 |
| 30.03.2026 | 12,90 | 13,00 | 12,50 | 12,50 | -13,19% | 264,00 |
| 27.03.2026 | 13,90 | 14,40 | 13,90 | 14,40 | -3,36% | 800,00 |
| 26.03.2026 | 14,60 | 14,90 | 14,60 | 14,90 | -1,32% | 194,00 |
| 25.03.2026 | 14,00 | 15,10 | 14,00 | 15,10 | 8,63% | 200,00 |
| 24.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 6,92% | - |
| 23.03.2026 | 13,40 | 13,40 | 13,00 | 13,00 | -12,75% | 85,00 |
| 20.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | - |
| 19.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 18.03.2026 | 14,10 | 15,10 | 14,10 | 14,70 | 2,80% | 870,00 |
| 17.03.2026 | 13,80 | 14,30 | 13,80 | 14,30 | -4,03% | 675,00 |
| 16.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | 12,00 |
| 13.03.2026 | 14,20 | 14,70 | 14,20 | 14,40 | 1,41% | 1.897,00 |
| 12.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 11.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 10.03.2026 | 14,60 | 14,80 | 14,60 | 14,60 | 8,15% | 2.300,00 |
| 09.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 06.03.2026 | 13,90 | 14,30 | 13,90 | 14,00 | -4,76% | 1.920,00 |
| 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 | 2,83% | 1.764,00 |
| 18.12.2025 | 9,68 | 9,95 | 9,40 | 9,73 | 1,30% | 132,00 |
| 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 |