34,570$
-0,63%
Echtzeit-Aktienkurs Ituran Location and Control Ltd.
Bid:
Ask:
Aktienkurse zur Ituran Location and Control Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 34,35 | 34,57 | 34,32 | 34,57 | -0,63% | 2.147,00 |
| 24.04.2025 | 34,53 | 35,16 | 34,23 | 34,79 | 0,61% | 56.533,00 |
| 23.04.2025 | 34,34 | 35,35 | 34,19 | 34,58 | 3,69% | 145.987,00 |
| 22.04.2025 | 33,13 | 33,60 | 32,62 | 33,35 | 1,91% | 50.578,00 |
| 21.04.2025 | 33,00 | 33,11 | 32,38 | 32,73 | -2,14% | 59.967,00 |
| 17.04.2025 | 33,29 | 33,70 | 32,86 | 33,44 | 0,39% | 63.952,00 |
| 16.04.2025 | 33,11 | 33,59 | 32,54 | 33,31 | -0,48% | 99.475,00 |
| 15.04.2025 | 33,52 | 33,97 | 33,22 | 33,47 | 0,27% | 109.557,00 |
| 14.04.2025 | 33,34 | 33,62 | 32,73 | 33,38 | 1,58% | 87.112,00 |
| 11.04.2025 | 33,03 | 33,39 | 32,28 | 32,86 | -0,33% | 144.215,00 |
| 10.04.2025 | 33,78 | 33,78 | 31,96 | 32,97 | -2,37% | 82.944,00 |
| 09.04.2025 | 31,32 | 34,19 | 31,18 | 33,77 | 6,50% | 158.661,00 |
| 08.04.2025 | 32,90 | 33,07 | 31,20 | 31,71 | -0,70% | 111.561,00 |
| 07.04.2025 | 30,58 | 32,93 | 30,06 | 31,94 | -2,49% | 252.449,00 |
| 04.04.2025 | 33,86 | 33,99 | 32,01 | 32,75 | -6,43% | 183.516,00 |
| 03.04.2025 | 35,50 | 35,65 | 34,68 | 35,00 | -4,24% | 106.418,00 |
| 02.04.2025 | 35,61 | 36,69 | 35,57 | 36,55 | 1,11% | 79.648,00 |
| 01.04.2025 | 35,87 | 36,35 | 35,51 | 36,15 | 0,22% | 77.987,00 |
| 31.03.2025 | 36,03 | 36,35 | 35,61 | 36,07 | -1,39% | 70.262,00 |
| 28.03.2025 | 36,58 | 37,23 | 36,34 | 36,58 | -0,81% | 85.956,00 |
| 27.03.2025 | 36,84 | 37,10 | 36,33 | 36,88 | 0,08% | 61.598,00 |
| 26.03.2025 | 37,99 | 38,18 | 36,67 | 36,85 | -3,23% | 73.400,00 |
| 25.03.2025 | 37,54 | 38,23 | 37,21 | 38,08 | 1,12% | 83.296,00 |
| 24.03.2025 | 37,57 | 37,67 | 37,15 | 37,66 | 1,84% | 102.539,00 |
| 21.03.2025 | 36,76 | 37,39 | 36,29 | 36,98 | 0,16% | 211.158,00 |
| 20.03.2025 | 37,37 | 37,58 | 36,80 | 36,92 | -2,51% | 74.449,00 |
| 19.03.2025 | 37,83 | 38,22 | 37,07 | 37,87 | 1,28% | 112.442,00 |
| 18.03.2025 | 37,53 | 37,55 | 36,71 | 37,39 | -0,27% | 120.648,00 |
| 17.03.2025 | 38,04 | 38,30 | 37,37 | 37,49 | -1,29% | 141.333,00 |
| 14.03.2025 | 36,97 | 37,98 | 36,82 | 37,98 | 3,12% | 93.257,00 |
| 13.03.2025 | 37,11 | 37,20 | 36,35 | 36,83 | -0,91% | 114.439,00 |
| 12.03.2025 | 37,85 | 38,26 | 37,10 | 37,17 | -0,69% | 131.964,00 |
| 11.03.2025 | 36,25 | 37,75 | 36,11 | 37,43 | 3,23% | 161.614,00 |
| 10.03.2025 | 37,62 | 37,62 | 35,90 | 36,26 | -4,70% | 401.363,00 |
| 07.03.2025 | 38,33 | 38,71 | 37,60 | 38,05 | -0,83% | 164.632,00 |
| 06.03.2025 | 39,18 | 39,66 | 38,20 | 38,37 | -3,64% | 168.110,00 |
| 05.03.2025 | 39,56 | 40,05 | 39,29 | 39,82 | 0,78% | 125.258,00 |
| 04.03.2025 | 39,27 | 40,10 | 38,53 | 39,51 | -0,73% | 249.811,00 |
| 03.03.2025 | 42,00 | 42,09 | 39,57 | 39,80 | -4,97% | 317.548,00 |
| 28.02.2025 | 42,42 | 42,85 | 40,84 | 41,88 | -2,10% | 343.397,00 |
| 27.02.2025 | 45,00 | 45,43 | 42,50 | 42,78 | -2,57% | 402.333,00 |
| 26.02.2025 | 42,16 | 45,24 | 41,68 | 43,91 | 9,31% | 586.477,00 |
| 25.02.2025 | 40,81 | 41,39 | 39,76 | 40,17 | -1,01% | 338.016,00 |
| 24.02.2025 | 42,03 | 42,32 | 39,51 | 40,58 | -2,26% | 418.473,00 |
| 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 |