9,700€
7,18%
Echtzeit-Aktienkurs Gilat Satellite Networks Ltd.
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 9,60 | 9,65 | 9,45 | 9,60 | 6,08% | - |
| 30.07.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 1,12% | - |
| 29.07.2026 | 8,95 | 8,95 | 8,95 | 8,95 | -2,72% | - |
| 28.07.2026 | 9,20 | 9,20 | 9,20 | 9,20 | 2,79% | - |
| 27.07.2026 | 8,95 | 8,95 | 8,95 | 8,95 | -5,79% | - |
| 24.07.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 1,06% | - |
| 23.07.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -3,09% | - |
| 22.07.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 7,78% | - |
| 21.07.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -2,70% | - |
| 20.07.2026 | 9,25 | 9,25 | 9,25 | 9,25 | 0,00% | - |
| 17.07.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -7,50% | 800,00 |
| 16.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | 4.500,00 |
| 15.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 14.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 13.07.2026 | 10,10 | 10,30 | 10,10 | 10,30 | 1,98% | 230,00 |
| 10.07.2026 | 10,20 | 10,20 | 10,10 | 10,10 | -0,98% | 2.000,00 |
| 09.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 08.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -5,45% | - |
| 07.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 06.07.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 03.07.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 02.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 01.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 30.06.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 8,91% | - |
| 29.06.2026 | 9,90 | 10,10 | 9,90 | 10,10 | 1,51% | 25,00 |
| 26.06.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -2,45% | - |
| 25.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 24.06.2026 | 10,30 | 10,40 | 10,30 | 10,40 | -3,70% | 200,00 |
| 23.06.2026 | 10,60 | 10,80 | 10,60 | 10,80 | -1,82% | 20,00 |
| 22.06.2026 | 11,10 | 11,80 | 11,00 | 11,00 | -0,90% | 85,00 |
| 19.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 18.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 17.06.2026 | 11,30 | 12,20 | 11,30 | 11,70 | -1,68% | 120,00 |
| 16.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -5,56% | - |
| 15.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 12.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 14,16% | - |
| 11.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 10.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 09.06.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -5,51% | 201,00 |
| 08.06.2026 | 12,10 | 13,00 | 12,10 | 12,70 | -4,51% | 270,00 |
| 05.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 04.06.2026 | 12,90 | 13,90 | 12,90 | 13,10 | -3,68% | 250,00 |
| 03.06.2026 | 14,50 | 14,60 | 13,60 | 13,60 | -2,86% | 177,00 |
| 02.06.2026 | 13,40 | 14,00 | 13,40 | 14,00 | 1,45% | 15,00 |
| 01.06.2026 | 15,20 | 15,20 | 13,80 | 13,80 | -7,38% | 122,00 |
| 29.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 28.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 27.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 26.05.2026 | 14,20 | 15,80 | 14,20 | 15,30 | 16,79% | 300,00 |
| 25.05.2026 | 13,10 | 14,00 | 13,10 | 13,10 | -2,96% | 1.010,00 |
| 22.05.2026 | 12,80 | 13,50 | 12,80 | 13,50 | 1,50% | 80,00 |
| 21.05.2026 | 13,00 | 13,30 | 13,00 | 13,30 | 0,76% | 23,00 |
| 20.05.2026 | 12,50 | 13,20 | 12,50 | 13,20 | 3,12% | 253,00 |
| 19.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 18.05.2026 | 12,60 | 13,30 | 12,60 | 13,00 | -0,76% | 629,00 |
| 15.05.2026 | 13,40 | 13,50 | 13,10 | 13,10 | 0,00% | 734,00 |
| 14.05.2026 | 13,00 | 13,80 | 13,00 | 13,10 | 0,00% | 1.790,00 |
| 13.05.2026 | 16,50 | 17,10 | 13,10 | 13,10 | -20,61% | 1.702,00 |
| 12.05.2026 | 17,30 | 17,30 | 16,50 | 16,50 | -2,94% | 600,00 |
| 11.05.2026 | 16,20 | 17,00 | 16,00 | 17,00 | 8,97% | 250,00 |
| 08.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -6,02% | - |
| 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% | - |