8,550€
0,59%
Echtzeit-Aktienkurs Gilat Satellite Networks Ltd.
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,55 | 8,98 | 8,45 | 8,80 | 3,53% | - |
| 08.09.2026 | 8,60 | 8,60 | 8,50 | 8,50 | -1,73% | 1.200,00 |
| 07.09.2026 | 8,65 | 8,65 | 8,65 | 8,65 | -1,70% | - |
| 04.09.2026 | 8,80 | 8,80 | 8,80 | 8,80 | 1,73% | - |
| 03.09.2026 | 8,65 | 8,65 | 8,65 | 8,65 | 0,58% | - |
| 02.09.2026 | 8,60 | 8,60 | 8,60 | 8,60 | 1,78% | - |
| 01.09.2026 | 8,45 | 8,45 | 8,45 | 8,45 | -0,59% | - |
| 31.08.2026 | 8,50 | 8,50 | 8,50 | 8,50 | -3,95% | - |
| 28.08.2026 | 8,85 | 8,85 | 8,85 | 8,85 | 2,31% | - |
| 27.08.2026 | 8,65 | 8,65 | 8,65 | 8,65 | 0,58% | - |
| 26.08.2026 | 8,60 | 8,60 | 8,60 | 8,60 | 0,00% | - |
| 25.08.2026 | 8,45 | 8,60 | 8,45 | 8,60 | -1,71% | 700,00 |
| 24.08.2026 | 8,90 | 8,90 | 8,75 | 8,75 | -1,69% | 1.500,00 |
| 21.08.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -3,78% | - |
| 20.08.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -0,54% | 431,00 |
| 19.08.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -1,06% | - |
| 18.08.2026 | 9,65 | 9,65 | 9,40 | 9,40 | -5,53% | 190,00 |
| 17.08.2026 | 9,90 | 9,95 | 9,90 | 9,95 | 0,51% | 200,00 |
| 14.08.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 13.08.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 3,63% | - |
| 12.08.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 2,12% | - |
| 11.08.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -2,07% | - |
| 10.08.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -0,52% | - |
| 07.08.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -3,00% | - |
| 06.08.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 2,56% | - |
| 05.08.2026 | 10,30 | 10,30 | 9,75 | 9,75 | -3,47% | 2.900,00 |
| 04.08.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 03.08.2026 | 9,50 | 10,00 | 9,50 | 10,00 | 5,26% | 50,00 |
| 31.07.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 4,97% | - |
| 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% | - |