49,650$
0,75%
Echtzeit-Aktienkurs Ituran Location and Control Ltd
Bid:
Ask:
Aktienkurse zur Ituran Location and Control Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 48,65 | 49,69 | 46,66 | 49,66 | 0,77% | 40,00 |
| 06.03.2026 | 50,00 | 51,34 | 48,91 | 49,28 | -2,36% | 40,00 |
| 05.03.2026 | 47,49 | 50,87 | 47,49 | 50,47 | 9,98% | 224.759,00 |
| 04.03.2026 | 45,80 | 45,90 | 44,70 | 45,89 | 0,83% | 105.333,00 |
| 03.03.2026 | 46,35 | 46,35 | 44,83 | 45,51 | -4,11% | 124.715,00 |
| 02.03.2026 | 47,72 | 48,04 | 46,81 | 47,46 | -1,13% | 94.099,00 |
| 27.02.2026 | 48,00 | 48,52 | 47,50 | 48,00 | -0,14% | 106.643,00 |
| 26.02.2026 | 47,50 | 48,43 | 46,70 | 48,07 | 1,21% | 87.689,00 |
| 25.02.2026 | 48,57 | 48,57 | 47,18 | 47,49 | -1,06% | 75.046,00 |
| 24.02.2026 | 47,55 | 48,26 | 47,47 | 48,00 | 0,99% | 60.506,00 |
| 23.02.2026 | 48,76 | 48,76 | 47,17 | 47,53 | -2,52% | 62.145,00 |
| 20.02.2026 | 48,40 | 49,72 | 48,28 | 48,76 | 0,37% | 92.750,00 |
| 19.02.2026 | 47,44 | 48,58 | 47,44 | 48,58 | 1,44% | 62.239,00 |
| 18.02.2026 | 47,70 | 48,15 | 47,36 | 47,89 | 0,40% | 45.170,00 |
| 17.02.2026 | 47,05 | 47,79 | 46,28 | 47,70 | 0,55% | 52.655,00 |
| 13.02.2026 | 46,73 | 48,05 | 45,99 | 47,44 | 1,58% | 61.164,00 |
| 12.02.2026 | 47,90 | 48,13 | 46,06 | 46,70 | -1,66% | 55.630,00 |
| 11.02.2026 | 47,00 | 47,59 | 46,58 | 47,49 | 2,17% | 79.474,00 |
| 10.02.2026 | 47,26 | 47,42 | 46,41 | 46,48 | -1,55% | 44.947,00 |
| 09.02.2026 | 46,05 | 47,88 | 45,39 | 47,21 | 2,72% | 121.818,00 |
| 06.02.2026 | 44,84 | 46,35 | 44,84 | 45,96 | 2,73% | 76.894,00 |
| 05.02.2026 | 44,42 | 44,89 | 44,02 | 44,74 | -0,33% | 92.333,00 |
| 04.02.2026 | 46,27 | 46,60 | 44,18 | 44,89 | -2,82% | 135.863,00 |
| 03.02.2026 | 45,50 | 46,26 | 45,13 | 46,20 | 1,62% | 98.484,00 |
| 02.02.2026 | 44,63 | 45,73 | 44,50 | 45,46 | 1,86% | 48.222,00 |
| 30.01.2026 | 45,31 | 45,88 | 44,63 | 44,63 | -1,65% | 96.355,00 |
| 29.01.2026 | 45,11 | 45,51 | 44,08 | 45,38 | 0,71% | 96.129,00 |
| 28.01.2026 | 45,44 | 45,73 | 44,39 | 45,06 | -0,35% | 128.753,00 |
| 27.01.2026 | 44,37 | 45,36 | 44,20 | 45,22 | 2,47% | 135.602,00 |
| 26.01.2026 | 44,16 | 44,60 | 43,55 | 44,13 | 0,30% | 175.663,00 |
| 23.01.2026 | 44,20 | 44,68 | 43,74 | 44,00 | -0,22% | 97.859,00 |
| 22.01.2026 | 44,43 | 45,11 | 43,94 | 44,10 | -0,51% | 103.153,00 |
| 21.01.2026 | 43,95 | 44,47 | 43,22 | 44,32 | 1,66% | 107.561,00 |
| 20.01.2026 | 44,05 | 44,42 | 43,21 | 43,60 | -2,36% | 82.932,00 |
| 16.01.2026 | 45,50 | 45,90 | 44,39 | 44,65 | -1,66% | 91.906,00 |
| 15.01.2026 | 44,64 | 45,87 | 44,13 | 45,41 | 2,94% | 209.113,00 |
| 14.01.2026 | 44,63 | 44,87 | 44,06 | 44,11 | -1,61% | 81.110,00 |
| 13.01.2026 | 44,36 | 45,25 | 44,23 | 44,83 | 1,75% | 85.087,00 |
| 12.01.2026 | 43,42 | 44,65 | 43,05 | 44,06 | 1,40% | 92.578,00 |
| 09.01.2026 | 43,39 | 44,08 | 43,12 | 43,45 | 0,42% | 126.625,00 |
| 08.01.2026 | 44,15 | 44,22 | 43,05 | 43,27 | -1,66% | 100.055,00 |
| 07.01.2026 | 45,00 | 45,00 | 43,50 | 44,00 | -1,87% | 84.839,00 |
| 06.01.2026 | 44,44 | 45,08 | 43,05 | 44,84 | 0,90% | 116.294,00 |
| 05.01.2026 | 42,78 | 44,63 | 42,77 | 44,44 | 4,52% | 166.048,00 |