35,660$
-0,17%
Echtzeit-Aktienkurs Ituran Location and Control Ltd.
Bid:
Ask:
Aktienkurse zur Ituran Location and Control Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 35,53 | 35,80 | 35,33 | 35,63 | -0,27% | 63.136,00 |
| 30.09.2025 | 35,20 | 35,73 | 35,17 | 35,72 | 1,36% | 92.112,00 |
| 29.09.2025 | 35,29 | 35,68 | 35,01 | 35,24 | 0,46% | 88.068,00 |
| 26.09.2025 | 34,73 | 35,13 | 34,65 | 35,08 | 1,10% | 62.504,00 |
| 25.09.2025 | 34,30 | 34,70 | 33,98 | 34,70 | -1,00% | 102.850,00 |
| 24.09.2025 | 35,38 | 35,48 | 35,00 | 35,05 | -0,82% | 64.540,00 |
| 23.09.2025 | 35,71 | 35,98 | 35,23 | 35,34 | -0,76% | 62.928,00 |
| 22.09.2025 | 35,72 | 36,11 | 35,38 | 35,61 | -0,17% | 77.677,00 |
| 19.09.2025 | 36,36 | 36,39 | 35,51 | 35,67 | -1,88% | 157.302,00 |
| 18.09.2025 | 35,66 | 36,37 | 35,52 | 36,36 | 2,15% | 82.654,00 |
| 17.09.2025 | 35,47 | 36,19 | 35,32 | 35,59 | 0,38% | 72.279,00 |
| 16.09.2025 | 36,18 | 36,18 | 35,00 | 35,46 | -2,02% | 155.965,00 |
| 15.09.2025 | 34,90 | 36,19 | 34,90 | 36,19 | 3,47% | 173.739,00 |
| 12.09.2025 | 35,15 | 35,38 | 34,89 | 34,97 | -0,51% | 80.907,00 |
| 11.09.2025 | 34,25 | 35,25 | 33,90 | 35,15 | 3,20% | 98.641,00 |
| 10.09.2025 | 34,65 | 34,84 | 33,90 | 34,06 | -1,53% | 100.485,00 |
| 09.09.2025 | 34,40 | 34,60 | 33,82 | 34,59 | 0,41% | 77.083,00 |
| 08.09.2025 | 33,90 | 34,75 | 33,61 | 34,45 | 2,01% | 104.868,00 |
| 05.09.2025 | 33,80 | 34,36 | 33,41 | 33,77 | -0,38% | 127.502,00 |
| 04.09.2025 | 32,75 | 33,96 | 32,75 | 33,90 | 3,35% | 120.006,00 |
| 03.09.2025 | 33,96 | 34,08 | 32,71 | 32,80 | -3,73% | 182.965,00 |
| 02.09.2025 | 32,86 | 34,19 | 32,86 | 34,07 | 1,04% | 249.332,00 |
| 29.08.2025 | 33,63 | 34,35 | 33,40 | 33,72 | -2,29% | 309.867,00 |
| 28.08.2025 | 35,93 | 36,34 | 32,91 | 34,51 | -5,07% | 707.979,00 |
| 27.08.2025 | 36,76 | 36,81 | 36,09 | 36,36 | -1,10% | 71.552,00 |
| 26.08.2025 | 36,36 | 37,03 | 36,30 | 36,76 | 0,96% | 87.300,00 |
| 25.08.2025 | 37,10 | 37,12 | 36,18 | 36,41 | -1,91% | 129.156,00 |
| 22.08.2025 | 36,75 | 37,48 | 36,21 | 37,12 | 1,17% | 99.964,00 |
| 21.08.2025 | 35,37 | 36,92 | 35,34 | 36,69 | 2,74% | 168.952,00 |
| 20.08.2025 | 36,25 | 36,50 | 35,04 | 35,71 | -1,73% | 181.270,00 |
| 19.08.2025 | 39,03 | 39,03 | 36,10 | 36,34 | -9,78% | 328.733,00 |
| 18.08.2025 | 40,73 | 40,90 | 40,13 | 40,28 | -1,10% | 101.332,00 |
| 15.08.2025 | 41,15 | 41,51 | 40,59 | 40,73 | -1,21% | 57.628,00 |
| 14.08.2025 | 42,02 | 42,40 | 41,01 | 41,23 | -2,83% | 85.140,00 |
| 13.08.2025 | 42,78 | 42,88 | 42,39 | 42,43 | -0,38% | 72.470,00 |
| 12.08.2025 | 41,62 | 42,72 | 41,41 | 42,59 | 3,32% | 75.338,00 |
| 11.08.2025 | 42,05 | 42,05 | 41,16 | 41,22 | -2,30% | 65.309,00 |
| 08.08.2025 | 41,91 | 42,89 | 41,57 | 42,19 | 1,27% | 74.064,00 |
| 07.08.2025 | 41,81 | 41,91 | 40,26 | 41,66 | 0,31% | 67.711,00 |
| 06.08.2025 | 40,12 | 41,65 | 39,95 | 41,53 | 3,72% | 104.297,00 |
| 05.08.2025 | 39,40 | 40,40 | 38,99 | 40,04 | 1,12% | 106.330,00 |
| 04.08.2025 | 38,90 | 39,85 | 38,74 | 39,60 | 2,29% | 80.382,00 |
| 01.08.2025 | 39,00 | 39,50 | 38,52 | 38,71 | -1,73% | 63.720,00 |
| 31.07.2025 | 40,50 | 40,65 | 39,24 | 39,39 | -1,57% | 72.786,00 |
| 30.07.2025 | 39,90 | 40,99 | 39,62 | 40,02 | 0,58% | 106.162,00 |
| 29.07.2025 | 40,77 | 41,18 | 39,77 | 39,79 | -1,75% | 98.939,00 |
| 28.07.2025 | 40,68 | 40,73 | 39,80 | 40,50 | -0,49% | 95.577,00 |
| 25.07.2025 | 40,99 | 40,99 | 40,17 | 40,70 | -0,42% | 81.912,00 |
| 24.07.2025 | 40,17 | 41,14 | 39,87 | 40,87 | 1,74% | 94.913,00 |
| 23.07.2025 | 38,99 | 40,26 | 38,99 | 40,17 | 3,24% | 64.733,00 |
| 22.07.2025 | 38,80 | 39,19 | 38,27 | 38,91 | 0,23% | 40.365,00 |
| 21.07.2025 | 38,82 | 39,30 | 38,68 | 38,82 | -0,10% | 43.308,00 |
| 18.07.2025 | 39,06 | 39,47 | 38,59 | 38,86 | -0,10% | 46.978,00 |
| 17.07.2025 | 38,63 | 39,29 | 38,50 | 38,90 | 0,96% | 46.513,00 |
| 16.07.2025 | 38,49 | 38,98 | 38,39 | 38,53 | -0,23% | 72.592,00 |
| 15.07.2025 | 39,41 | 39,43 | 38,50 | 38,62 | -1,78% | 112.169,00 |
| 14.07.2025 | 39,36 | 40,19 | 39,21 | 39,32 | -0,08% | 68.509,00 |
| 11.07.2025 | 40,06 | 40,99 | 39,29 | 39,35 | -1,77% | 102.252,00 |
| 10.07.2025 | 39,30 | 40,63 | 38,70 | 40,06 | 1,93% | 124.296,00 |
| 09.07.2025 | 39,50 | 39,75 | 39,06 | 39,30 | -0,05% | 54.747,00 |
| 08.07.2025 | 39,02 | 39,87 | 38,92 | 39,32 | 1,26% | 74.113,00 |
| 07.07.2025 | 39,29 | 39,32 | 38,61 | 38,83 | -1,70% | 116.892,00 |
| 03.07.2025 | 39,40 | 40,44 | 39,26 | 39,50 | 0,28% | 63.652,00 |
| 02.07.2025 | 38,75 | 39,54 | 38,55 | 39,39 | 1,42% | 121.769,00 |
| 01.07.2025 | 38,73 | 39,70 | 38,36 | 38,84 | -0,28% | 125.437,00 |
| 30.06.2025 | 38,26 | 38,99 | 38,00 | 38,95 | 3,18% | 88.360,00 |
| 27.06.2025 | 37,84 | 38,12 | 37,32 | 37,75 | 0,27% | 63.172,00 |
| 26.06.2025 | 36,81 | 37,65 | 36,77 | 37,65 | 2,56% | 102.472,00 |
| 25.06.2025 | 36,57 | 36,95 | 36,20 | 36,71 | 0,27% | 54.803,00 |
| 24.06.2025 | 36,40 | 36,70 | 36,13 | 36,61 | 1,55% | 57.890,00 |
| 23.06.2025 | 35,57 | 36,21 | 35,26 | 36,05 | 1,29% | 53.460,00 |
| 20.06.2025 | 35,82 | 35,87 | 35,15 | 35,59 | 0,06% | 133.932,00 |
| 18.06.2025 | 35,43 | 35,83 | 35,33 | 35,57 | -0,73% | 61.674,00 |
| 17.06.2025 | 36,05 | 36,83 | 35,78 | 35,83 | -0,78% | 92.803,00 |
| 16.06.2025 | 36,60 | 36,77 | 36,03 | 36,11 | -0,33% | 71.453,00 |
| 13.06.2025 | 35,64 | 36,41 | 35,40 | 36,23 | 0,64% | 87.121,00 |
| 12.06.2025 | 36,19 | 36,62 | 35,81 | 36,00 | -0,63% | 107.884,00 |
| 11.06.2025 | 36,59 | 37,16 | 36,10 | 36,23 | -0,08% | 103.357,00 |
| 10.06.2025 | 37,07 | 37,40 | 35,90 | 36,26 | -2,00% | 149.298,00 |
| 09.06.2025 | 37,54 | 37,80 | 36,91 | 37,00 | -1,70% | 146.322,00 |
| 06.06.2025 | 37,99 | 37,99 | 37,50 | 37,64 | -0,26% | 77.505,00 |
| 05.06.2025 | 38,01 | 38,27 | 37,22 | 37,74 | -0,76% | 83.908,00 |
| 04.06.2025 | 39,43 | 39,43 | 37,75 | 38,03 | -3,11% | 115.588,00 |
| 03.06.2025 | 39,20 | 39,51 | 38,56 | 39,25 | 0,18% | 72.802,00 |
| 02.06.2025 | 38,23 | 39,42 | 38,10 | 39,18 | 2,88% | 156.651,00 |
| 30.05.2025 | 36,99 | 38,23 | 36,91 | 38,09 | 2,21% | 99.785,00 |
| 29.05.2025 | 37,90 | 38,03 | 36,80 | 37,26 | -0,29% | 80.883,00 |
| 28.05.2025 | 37,50 | 38,16 | 35,06 | 37,37 | -4,77% | 205.280,00 |
| 27.05.2025 | 37,64 | 39,37 | 37,51 | 39,24 | 5,31% | 195.168,00 |
| 23.05.2025 | 36,13 | 37,31 | 36,04 | 37,26 | 1,39% | 67.574,00 |
| 22.05.2025 | 37,07 | 37,14 | 36,49 | 36,75 | -0,86% | 69.585,00 |
| 21.05.2025 | 37,97 | 37,99 | 36,97 | 37,07 | -2,42% | 53.415,00 |
| 20.05.2025 | 37,83 | 38,49 | 37,71 | 37,99 | 0,42% | 54.717,00 |
| 19.05.2025 | 37,32 | 37,99 | 37,27 | 37,83 | 0,03% | 60.958,00 |
| 16.05.2025 | 37,68 | 37,94 | 37,36 | 37,82 | 0,29% | 52.007,00 |
| 15.05.2025 | 37,44 | 37,93 | 37,01 | 37,71 | 0,40% | 69.802,00 |
| 14.05.2025 | 37,48 | 38,46 | 36,96 | 37,56 | 0,43% | 90.246,00 |
| 13.05.2025 | 37,15 | 37,53 | 36,80 | 37,40 | 0,59% | 83.146,00 |
| 12.05.2025 | 38,00 | 38,27 | 36,79 | 37,18 | 1,45% | 107.418,00 |
| 09.05.2025 | 36,18 | 36,79 | 35,80 | 36,65 | 2,09% | 63.720,00 |