47,900$
-5,22%
Echtzeit-Aktienkurs Ituran Location and Control Ltd.
Bid:
Ask:
Aktienkurse zur Ituran Location and Control Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 48,98 | 49,24 | 47,34 | 47,81 | -5,40% | 28.963,00 |
| 27.03.2026 | 50,65 | 51,45 | 50,44 | 50,54 | -0,59% | 115.163,00 |
| 26.03.2026 | 52,25 | 53,09 | 50,68 | 50,84 | -2,59% | 156.098,00 |
| 25.03.2026 | 52,12 | 53,33 | 51,69 | 52,19 | 1,06% | 116.704,00 |
| 24.03.2026 | 50,69 | 51,74 | 50,21 | 51,65 | 1,40% | 83.955,00 |
| 23.03.2026 | 49,88 | 51,51 | 49,88 | 50,93 | 4,82% | 91.241,00 |
| 20.03.2026 | 51,64 | 51,64 | 48,36 | 48,59 | -5,71% | 211.369,00 |
| 19.03.2026 | 49,72 | 51,76 | 49,72 | 51,53 | 2,67% | 149.745,00 |
| 18.03.2026 | 51,09 | 51,39 | 50,09 | 50,19 | -1,55% | 73.881,00 |
| 17.03.2026 | 50,87 | 51,58 | 50,52 | 50,98 | 1,07% | 96.476,00 |
| 16.03.2026 | 50,37 | 51,36 | 50,14 | 50,44 | 1,49% | 109.688,00 |
| 13.03.2026 | 49,88 | 50,95 | 49,05 | 49,70 | 0,55% | 96.931,00 |
| 12.03.2026 | 49,97 | 50,27 | 49,10 | 49,43 | -1,07% | 57.286,00 |
| 11.03.2026 | 49,98 | 50,91 | 49,60 | 49,97 | -0,03% | 76.917,00 |
| 10.03.2026 | 49,70 | 51,33 | 49,65 | 49,98 | 0,64% | 121.580,00 |
| 09.03.2026 | 48,65 | 49,69 | 46,66 | 49,66 | 0,26% | 110.555,00 |
| 06.03.2026 | 50,00 | 51,34 | 48,91 | 49,53 | -1,86% | 121.248,00 |
| 05.03.2026 | 47,49 | 50,87 | 47,49 | 50,47 | 9,98% | 224.760,00 |
| 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 |
| 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% | 278.720,00 |
| 29.12.2025 | 42,95 | 43,16 | 41,96 | 42,62 | -1,75% | 186.703,00 |
| 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% | 33.527,00 |
| 22.12.2025 | 43,08 | 43,91 | 43,08 | 43,54 | 1,06% | 60.830,00 |
| 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% | 83.990,00 |
| 17.12.2025 | 42,52 | 43,48 | 41,58 | 41,94 | -1,48% | 109.578,00 |
| 16.12.2025 | 43,78 | 43,90 | 42,04 | 42,57 | -2,76% | 123.459,00 |
| 15.12.2025 | 44,46 | 44,61 | 43,52 | 43,78 | -1,04% | 157.496,00 |
| 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 | 3,49% | 91.905,00 |
| 10.12.2025 | 42,50 | 43,00 | 42,01 | 42,97 | 0,94% | 88.049,00 |
| 09.12.2025 | 42,00 | 42,89 | 41,88 | 42,57 | 1,14% | 127.494,00 |
| 08.12.2025 | 41,41 | 42,57 | 41,25 | 42,09 | 2,46% | 131.049,00 |
| 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% | 115.656,00 |
| 03.12.2025 | 39,90 | 40,79 | 39,50 | 39,75 | -0,49% | 147.782,00 |
| 02.12.2025 | 40,04 | 40,52 | 39,60 | 39,95 | -0,29% | 171.194,00 |
| 01.12.2025 | 39,98 | 40,89 | 39,54 | 40,06 | 0,05% | 145.888,00 |
| 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% | 130.615,00 |
| 21.11.2025 | 36,66 | 38,33 | 36,66 | 37,99 | 4,37% | 69.563,00 |
| 20.11.2025 | 36,25 | 37,00 | 35,93 | 36,40 | 0,94% | 77.285,00 |
| 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% | 161.384,00 |
| 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% | 40.077,00 |
| 12.11.2025 | 37,77 | 38,30 | 37,65 | 38,08 | 1,14% | 35.879,00 |
| 11.11.2025 | 37,98 | 38,09 | 37,34 | 37,65 | -1,21% | 36.616,00 |
| 10.11.2025 | 38,90 | 39,30 | 38,09 | 38,11 | -0,78% | 48.135,00 |
| 07.11.2025 | 38,47 | 38,85 | 38,03 | 38,41 | -0,49% | 121.744,00 |
| 06.11.2025 | 38,92 | 38,92 | 38,37 | 38,60 | -1,03% | 47.611,00 |
| 05.11.2025 | 38,21 | 39,10 | 38,21 | 39,00 | 2,08% | 33.120,00 |
| 04.11.2025 | 38,82 | 38,94 | 38,04 | 38,21 | -1,79% | 81.598,00 |