41,530$
-0,36%
Echtzeit-Aktienkurs Ituran Location and Control Ltd.
Bid:
Ask:
Aktienkurse zur Ituran Location and Control Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 42,50 | 42,95 | 41,03 | 41,52 | -0,38% | 240.754,00 |
| 20.02.2025 | 42,95 | 43,04 | 41,10 | 41,68 | -0,53% | 430.826,00 |
| 19.02.2025 | 43,22 | 43,83 | 41,30 | 41,90 | 1,16% | 1.084.587,00 |
| 18.02.2025 | 35,93 | 42,74 | 35,75 | 41,42 | 16,41% | 1.875.327,00 |
| 14.02.2025 | 34,94 | 36,09 | 34,94 | 35,58 | 2,89% | 159.643,00 |
| 13.02.2025 | 34,33 | 34,65 | 34,16 | 34,58 | 0,90% | 60.441,00 |
| 12.02.2025 | 34,47 | 34,53 | 33,93 | 34,27 | -1,52% | 63.442,00 |
| 11.02.2025 | 34,84 | 35,00 | 34,28 | 34,80 | -0,91% | 52.996,00 |
| 10.02.2025 | 34,37 | 35,43 | 34,30 | 35,12 | 2,42% | 79.852,00 |
| 07.02.2025 | 34,41 | 34,56 | 34,07 | 34,29 | -0,44% | 47.361,00 |
| 06.02.2025 | 34,36 | 34,50 | 34,00 | 34,44 | 1,12% | 73.863,00 |
| 05.02.2025 | 33,30 | 34,11 | 33,09 | 34,06 | 2,19% | 142.562,00 |
| 04.02.2025 | 32,25 | 33,47 | 32,25 | 33,33 | 3,54% | 103.646,00 |
| 03.02.2025 | 32,70 | 32,72 | 32,07 | 32,19 | -3,59% | 115.315,00 |
| 31.01.2025 | 33,30 | 33,71 | 33,15 | 33,39 | 0,88% | 77.718,00 |
| 30.01.2025 | 33,01 | 33,50 | 33,01 | 33,10 | 0,61% | 58.704,00 |
| 29.01.2025 | 33,13 | 33,20 | 32,79 | 32,90 | -0,66% | 59.531,00 |
| 28.01.2025 | 33,33 | 33,37 | 33,00 | 33,12 | -0,18% | 70.086,00 |
| 27.01.2025 | 33,65 | 33,81 | 33,13 | 33,18 | -1,98% | 92.074,00 |
| 24.01.2025 | 33,84 | 33,95 | 33,42 | 33,85 | 0,21% | 104.126,00 |
| 23.01.2025 | 34,02 | 34,35 | 33,66 | 33,78 | -0,59% | 115.233,00 |
| 22.01.2025 | 33,39 | 34,11 | 33,25 | 33,98 | 2,44% | 123.611,00 |
| 21.01.2025 | 33,32 | 33,92 | 33,10 | 33,17 | 0,24% | 121.473,00 |
| 17.01.2025 | 33,32 | 33,37 | 32,96 | 33,09 | 0,00% | 85.135,00 |
| 16.01.2025 | 32,90 | 33,42 | 32,75 | 33,09 | 0,49% | 74.020,00 |
| 15.01.2025 | 32,70 | 33,11 | 32,57 | 32,93 | 1,04% | 76.451,00 |
| 14.01.2025 | 31,89 | 32,64 | 31,89 | 32,59 | 2,58% | 92.037,00 |
| 13.01.2025 | 31,37 | 32,00 | 31,28 | 31,77 | 0,95% | 129.824,00 |
| 10.01.2025 | 31,52 | 31,75 | 31,20 | 31,47 | -0,22% | 74.072,00 |
| 08.01.2025 | 31,34 | 31,54 | 30,72 | 31,54 | -0,06% | 139.356,00 |
| 07.01.2025 | 31,84 | 32,22 | 31,39 | 31,56 | -0,94% | 240.196,00 |
| 06.01.2025 | 33,09 | 33,09 | 31,82 | 31,86 | -2,66% | 141.784,00 |
| 03.01.2025 | 31,54 | 32,82 | 31,50 | 32,73 | 4,00% | 134.938,00 |
| 02.01.2025 | 31,63 | 32,02 | 31,13 | 31,47 | 1,03% | 157.066,00 |
| 31.12.2024 | 29,94 | 31,15 | 29,80 | 31,15 | 4,36% | 125.392,00 |
| 30.12.2024 | 30,26 | 30,26 | 29,71 | 29,85 | -1,35% | 125.057,00 |
| 27.12.2024 | 30,48 | 30,79 | 29,86 | 30,26 | -0,72% | 35.371,00 |
| 26.12.2024 | 30,40 | 30,66 | 30,26 | 30,48 | -0,07% | 46.818,00 |
| 24.12.2024 | 29,59 | 30,53 | 29,47 | 30,50 | 2,97% | 41.064,00 |
| 23.12.2024 | 29,30 | 29,70 | 28,96 | 29,62 | -0,80% | 97.133,00 |
| 20.12.2024 | 29,54 | 30,01 | 29,27 | 29,86 | 1,67% | 131.040,00 |
| 19.12.2024 | 30,03 | 30,15 | 29,31 | 29,37 | -1,61% | 115.859,00 |
| 18.12.2024 | 30,74 | 30,98 | 29,74 | 29,85 | -2,58% | 68.420,00 |
| 17.12.2024 | 30,35 | 30,71 | 30,17 | 30,64 | 0,76% | 53.290,00 |
| 16.12.2024 | 30,68 | 30,96 | 30,26 | 30,41 | -0,85% | 64.862,00 |
| 13.12.2024 | 30,87 | 30,95 | 30,46 | 30,67 | -0,78% | 30.517,00 |
| 12.12.2024 | 30,93 | 31,04 | 30,59 | 30,91 | -0,39% | 36.487,00 |
| 11.12.2024 | 31,18 | 31,63 | 30,81 | 31,03 | -0,29% | 31.788,00 |
| 10.12.2024 | 31,38 | 31,50 | 30,92 | 31,12 | -0,83% | 54.375,00 |
| 09.12.2024 | 31,29 | 31,64 | 31,07 | 31,38 | 1,00% | 91.513,00 |
| 06.12.2024 | 31,15 | 31,43 | 30,69 | 31,07 | -0,35% | 78.240,00 |
| 05.12.2024 | 30,46 | 31,37 | 30,26 | 31,18 | 2,23% | 69.052,00 |
| 04.12.2024 | 30,67 | 31,02 | 30,28 | 30,50 | -0,55% | 68.165,00 |
| 03.12.2024 | 31,01 | 31,25 | 30,52 | 30,67 | -0,94% | 60.779,00 |
| 02.12.2024 | 30,20 | 30,97 | 30,20 | 30,96 | 2,65% | 97.708,00 |
| 29.11.2024 | 29,98 | 30,97 | 29,98 | 30,16 | 1,21% | 61.113,00 |
| 27.11.2024 | 29,70 | 29,85 | 29,34 | 29,80 | 0,37% | 92.974,00 |
| 26.11.2024 | 29,14 | 29,84 | 29,14 | 29,69 | 1,89% | 98.086,00 |
| 25.11.2024 | 28,98 | 29,30 | 28,53 | 29,14 | 0,55% | 79.471,00 |
| 22.11.2024 | 28,71 | 28,99 | 28,53 | 28,98 | 1,68% | 50.742,00 |
| 21.11.2024 | 27,76 | 29,28 | 27,76 | 28,50 | 4,55% | 41.216,00 |
| 20.11.2024 | 27,32 | 27,51 | 27,12 | 27,26 | 0,29% | 51.013,00 |
| 19.11.2024 | 26,76 | 27,39 | 26,68 | 27,18 | 1,34% | 75.299,00 |
| 18.11.2024 | 26,79 | 27,06 | 26,61 | 26,82 | 0,26% | 85.481,00 |
| 15.11.2024 | 27,33 | 27,51 | 26,50 | 26,75 | -2,41% | 76.632,00 |
| 14.11.2024 | 27,69 | 27,69 | 27,20 | 27,41 | -1,01% | 36.835,00 |
| 13.11.2024 | 27,83 | 28,03 | 27,60 | 27,69 | -0,14% | 41.475,00 |
| 12.11.2024 | 27,67 | 28,00 | 27,23 | 27,73 | -0,27% | 53.436,00 |
| 11.11.2024 | 28,17 | 28,24 | 27,71 | 27,81 | -0,77% | 55.208,00 |
| 08.11.2024 | 27,80 | 28,13 | 27,66 | 28,02 | 0,72% | 53.803,00 |
| 07.11.2024 | 27,65 | 28,08 | 27,62 | 27,82 | 0,43% | 43.799,00 |
| 06.11.2024 | 27,35 | 27,73 | 27,08 | 27,70 | 3,94% | 49.288,00 |
| 05.11.2024 | 26,49 | 26,72 | 26,49 | 26,65 | 0,15% | 54.749,00 |
| 04.11.2024 | 26,83 | 27,13 | 26,46 | 26,61 | -1,00% | 98.793,00 |
| 01.11.2024 | 26,92 | 27,19 | 26,80 | 26,88 | 0,47% | 43.961,00 |
| 31.10.2024 | 26,77 | 27,23 | 26,50 | 26,76 | -0,54% | 80.806,00 |
| 30.10.2024 | 26,91 | 27,32 | 26,79 | 26,90 | 0,41% | 37.237,00 |
| 29.10.2024 | 27,05 | 27,18 | 26,65 | 26,79 | -1,14% | 50.952,00 |
| 28.10.2024 | 27,56 | 27,63 | 27,09 | 27,10 | -1,49% | 45.380,00 |
| 25.10.2024 | 26,82 | 27,51 | 26,80 | 27,51 | 2,27% | 61.766,00 |
| 24.10.2024 | 27,22 | 27,22 | 26,87 | 26,90 | -0,92% | 46.196,00 |
| 23.10.2024 | 27,58 | 27,69 | 26,97 | 27,15 | -1,74% | 45.475,00 |
| 22.10.2024 | 27,93 | 27,96 | 27,58 | 27,63 | -1,29% | 56.071,00 |
| 21.10.2024 | 27,72 | 28,06 | 27,54 | 27,99 | 0,86% | 51.527,00 |
| 18.10.2024 | 27,48 | 27,81 | 27,46 | 27,75 | 0,98% | 59.847,00 |
| 17.10.2024 | 27,28 | 27,48 | 27,17 | 27,48 | 1,18% | 65.941,00 |
| 16.10.2024 | 27,02 | 27,35 | 26,98 | 27,16 | 1,38% | 51.163,00 |
| 15.10.2024 | 26,90 | 27,00 | 26,72 | 26,79 | -0,37% | 76.181,00 |
| 14.10.2024 | 26,75 | 26,91 | 26,69 | 26,89 | 0,11% | 39.200,00 |
| 11.10.2024 | 26,62 | 26,90 | 26,60 | 26,86 | 0,79% | 38.565,00 |
| 10.10.2024 | 26,37 | 26,84 | 26,20 | 26,65 | 1,18% | 61.120,00 |
| 09.10.2024 | 26,35 | 26,68 | 26,29 | 26,34 | 0,08% | 75.890,00 |
| 08.10.2024 | 26,46 | 26,57 | 26,26 | 26,32 | -0,53% | 67.742,00 |
| 07.10.2024 | 26,25 | 26,57 | 26,16 | 26,46 | 0,88% | 44.847,00 |
| 04.10.2024 | 26,13 | 26,24 | 25,87 | 26,23 | 0,77% | 45.013,00 |
| 03.10.2024 | 26,17 | 26,37 | 25,97 | 26,03 | -0,80% | 70.103,00 |
| 02.10.2024 | 26,43 | 26,43 | 26,16 | 26,24 | -1,13% | 64.302,00 |
| 01.10.2024 | 26,46 | 26,64 | 26,13 | 26,54 | -0,11% | 72.860,00 |
| 30.09.2024 | 26,59 | 26,64 | 26,10 | 26,57 | 0,23% | 105.719,00 |
| 27.09.2024 | 26,87 | 26,87 | 26,20 | 26,51 | -1,41% | 105.256,00 |