45,260$
0,44%
Echtzeit-Aktienkurs Ituran Location and Control Ltd.
Bid:
Ask:
Aktienkurse zur Ituran Location and Control Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 44,90 | 45,26 | 44,08 | 45,26 | 0,44% | 15.226,00 |
| 28.01.2026 | 45,44 | 45,73 | 44,39 | 45,06 | -0,35% | 128.753,00 |
| 27.01.2026 | 44,37 | 45,36 | 44,22 | 45,22 | 2,47% | 124.462,00 |
| 26.01.2026 | 44,16 | 44,60 | 43,55 | 44,13 | 0,30% | 174.822,00 |
| 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% | 106.254,00 |
| 20.01.2026 | 44,05 | 44,35 | 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% | 209.093,00 |
| 14.01.2026 | 44,63 | 44,87 | 44,06 | 44,11 | -1,61% | 81.090,00 |
| 13.01.2026 | 44,36 | 45,25 | 44,23 | 44,83 | 1,75% | 85.063,00 |
| 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% | 100.045,00 |
| 07.01.2026 | 45,00 | 45,00 | 43,50 | 44,00 | -1,87% | 84.834,00 |
| 06.01.2026 | 44,44 | 45,08 | 43,05 | 44,84 | 0,67% | 116.264,00 |
| 05.01.2026 | 42,78 | 44,63 | 42,77 | 44,54 | 4,75% | 166.048,00 |
| 02.01.2026 | 43,27 | 43,60 | 42,23 | 42,52 | -1,14% | 159.237,00 |
| 31.12.2025 | 42,63 | 43,18 | 42,21 | 43,01 | 1,44% | 300.765,00 |
| 30.12.2025 | 42,76 | 43,41 | 42,10 | 42,40 | -0,52% | 277.906,00 |
| 29.12.2025 | 42,95 | 43,16 | 41,96 | 42,62 | -1,75% | 186.011,00 |
| 26.12.2025 | 43,25 | 43,89 | 42,68 | 43,38 | 0,30% | 172.903,00 |
| 24.12.2025 | 43,25 | 43,69 | 43,00 | 43,25 | 0,16% | 60.771,00 |
| 23.12.2025 | 43,29 | 43,89 | 43,05 | 43,18 | -0,82% | 33.372,00 |
| 22.12.2025 | 43,08 | 43,91 | 43,08 | 43,54 | 1,06% | 60.630,00 |
| 19.12.2025 | 43,25 | 43,90 | 42,66 | 43,08 | -0,32% | 110.421,00 |
| 18.12.2025 | 42,22 | 43,33 | 42,22 | 43,22 | 3,05% | 83.490,00 |
| 17.12.2025 | 42,52 | 43,48 | 41,58 | 41,94 | -1,32% | 105.017,00 |
| 16.12.2025 | 43,78 | 43,90 | 42,04 | 42,50 | -3,09% | 121.918,00 |
| 15.12.2025 | 44,46 | 44,61 | 43,52 | 43,86 | -0,87% | 157.495,00 |
| 12.12.2025 | 44,53 | 44,92 | 44,10 | 44,24 | -0,52% | 106.935,00 |
| 11.12.2025 | 43,04 | 44,56 | 42,94 | 44,47 | 3,51% | 91.693,00 |
| 10.12.2025 | 42,50 | 43,00 | 42,01 | 42,96 | 0,92% | 87.815,00 |
| 09.12.2025 | 42,00 | 42,89 | 41,88 | 42,57 | 0,95% | 120.452,00 |
| 08.12.2025 | 41,41 | 42,57 | 41,25 | 42,17 | 2,65% | 130.790,00 |
| 05.12.2025 | 39,62 | 41,20 | 39,48 | 41,08 | 4,16% | 159.372,00 |
| 04.12.2025 | 39,91 | 40,22 | 39,24 | 39,44 | -0,78% | 115.399,00 |
| 03.12.2025 | 39,90 | 40,79 | 39,50 | 39,75 | -0,49% | 147.413,00 |
| 02.12.2025 | 40,04 | 40,52 | 39,60 | 39,95 | -0,26% | 170.823,00 |
| 01.12.2025 | 39,98 | 40,89 | 39,54 | 40,05 | 0,02% | 142.681,00 |
| 28.11.2025 | 40,59 | 40,59 | 39,87 | 40,04 | -1,23% | 50.329,00 |
| 26.11.2025 | 40,99 | 41,11 | 40,28 | 40,54 | -0,59% | 67.268,00 |
| 25.11.2025 | 40,03 | 41,04 | 39,69 | 40,78 | 1,87% | 102.684,00 |
| 24.11.2025 | 38,58 | 40,17 | 38,24 | 40,03 | 5,37% | 121.001,00 |
| 21.11.2025 | 36,66 | 38,33 | 36,66 | 37,99 | 4,71% | 69.563,00 |
| 20.11.2025 | 36,25 | 37,00 | 35,93 | 36,28 | 0,61% | 77.150,00 |
| 19.11.2025 | 36,70 | 37,60 | 35,58 | 36,06 | -1,74% | 91.892,00 |
| 18.11.2025 | 38,58 | 39,38 | 35,22 | 36,70 | -0,62% | 161.380,00 |
| 17.11.2025 | 36,39 | 37,74 | 36,25 | 36,93 | 0,85% | 88.968,00 |
| 14.11.2025 | 36,72 | 37,05 | 36,26 | 36,62 | -1,11% | 79.963,00 |
| 13.11.2025 | 37,95 | 38,08 | 36,95 | 37,03 | -2,76% | 39.222,00 |
| 12.11.2025 | 37,77 | 38,30 | 37,65 | 38,08 | 1,22% | 35.635,00 |
| 11.11.2025 | 37,98 | 38,09 | 37,34 | 37,62 | -1,26% | 36.158,00 |
| 10.11.2025 | 38,90 | 39,30 | 38,09 | 38,10 | -0,81% | 47.903,00 |
| 07.11.2025 | 38,47 | 38,85 | 38,03 | 38,41 | -0,43% | 121.744,00 |
| 06.11.2025 | 38,92 | 38,92 | 38,37 | 38,58 | -1,13% | 47.520,00 |
| 05.11.2025 | 38,21 | 39,10 | 38,21 | 39,02 | 2,12% | 31.576,00 |
| 04.11.2025 | 38,82 | 38,94 | 38,15 | 38,21 | -1,99% | 81.563,00 |
| 03.11.2025 | 38,39 | 39,44 | 38,00 | 38,98 | 1,22% | 84.196,00 |
| 31.10.2025 | 38,62 | 38,97 | 38,32 | 38,51 | 0,21% | 53.609,00 |
| 30.10.2025 | 38,16 | 39,02 | 38,16 | 38,43 | 0,52% | 68.837,00 |
| 29.10.2025 | 38,50 | 38,72 | 37,97 | 38,23 | -0,70% | 57.783,00 |
| 28.10.2025 | 38,00 | 38,85 | 37,99 | 38,50 | 0,04% | 56.779,00 |
| 27.10.2025 | 38,31 | 38,98 | 38,22 | 38,49 | 0,61% | 53.954,00 |
| 24.10.2025 | 37,99 | 38,33 | 37,82 | 38,25 | 2,03% | 45.069,00 |
| 23.10.2025 | 37,30 | 37,80 | 37,29 | 37,49 | 0,81% | 42.374,00 |
| 22.10.2025 | 37,37 | 37,55 | 36,74 | 37,19 | -0,48% | 40.779,00 |
| 21.10.2025 | 37,05 | 37,54 | 36,56 | 37,37 | 0,86% | 46.388,00 |
| 20.10.2025 | 36,81 | 37,74 | 36,69 | 37,05 | 0,00% | 56.354,00 |
| 17.10.2025 | 37,43 | 37,52 | 36,29 | 37,05 | -1,67% | 94.507,00 |
| 16.10.2025 | 37,84 | 37,94 | 37,32 | 37,68 | 0,16% | 85.411,00 |
| 15.10.2025 | 37,02 | 37,63 | 36,74 | 37,62 | 1,79% | 161.760,00 |
| 14.10.2025 | 36,28 | 37,36 | 35,85 | 36,96 | 1,34% | 68.411,00 |
| 13.10.2025 | 36,04 | 36,69 | 35,00 | 36,47 | 3,17% | 76.681,00 |
| 10.10.2025 | 35,67 | 35,72 | 35,13 | 35,35 | -0,56% | 118.360,00 |
| 09.10.2025 | 35,77 | 35,94 | 35,28 | 35,55 | 0,06% | 65.457,00 |
| 08.10.2025 | 36,06 | 36,43 | 35,43 | 35,53 | -1,42% | 68.637,00 |
| 07.10.2025 | 36,48 | 36,49 | 35,59 | 36,04 | -0,85% | 108.433,00 |
| 06.10.2025 | 35,86 | 36,64 | 35,70 | 36,35 | 1,23% | 64.347,00 |
| 03.10.2025 | 35,85 | 36,15 | 35,62 | 35,91 | 0,91% | 16.672,00 |
| 02.10.2025 | 35,71 | 35,72 | 35,07 | 35,59 | -0,11% | 67.901,00 |
| 01.10.2025 | 35,53 | 35,80 | 35,33 | 35,63 | -0,27% | 63.134,00 |
| 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 |