50,150$
-5,64%
Echtzeit-Aktienkurs Ituran Location and Control Ltd
Bid:
Ask:
Aktienkurse zur Ituran Location and Control Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 52,58 | 53,10 | 49,47 | 49,93 | -6,11% | 186.613,00 |
| 04.11.2026 | 53,11 | 53,64 | 52,29 | 53,18 | 0,70% | 108.210,00 |
| 03.11.2026 | 52,59 | 53,34 | 52,19 | 52,81 | 1,15% | 108.223,00 |
| 02.11.2026 | 52,50 | 52,95 | 52,13 | 52,21 | -0,40% | 98.823,00 |
| 30.10.2026 | 53,00 | 53,45 | 51,74 | 52,42 | -1,89% | 150.959,00 |
| 29.10.2026 | 52,95 | 53,60 | 52,61 | 53,43 | 1,14% | 64.718,00 |
| 28.10.2026 | 53,07 | 53,37 | 52,00 | 52,83 | 0,00% | 97.002,00 |
| 27.10.2026 | 51,45 | 52,85 | 51,45 | 52,83 | 2,76% | 95.958,00 |
| 26.10.2026 | 50,64 | 51,66 | 50,64 | 51,41 | 1,76% | 93.537,00 |
| 23.10.2026 | 50,09 | 50,80 | 50,04 | 50,52 | 0,32% | 43.647,00 |
| 22.10.2026 | 50,31 | 50,50 | 49,42 | 50,36 | -1,29% | 77.292,00 |
| 21.10.2026 | 51,34 | 51,73 | 50,50 | 51,02 | 0,24% | 78.625,00 |
| 20.10.2026 | 49,81 | 51,26 | 49,73 | 50,90 | 1,29% | 96.808,00 |
| 19.10.2026 | 50,00 | 50,66 | 49,70 | 50,25 | 1,11% | 76.887,00 |
| 16.10.2026 | 49,97 | 50,59 | 49,32 | 49,70 | -0,56% | 72.617,00 |
| 15.10.2026 | 49,82 | 50,00 | 48,76 | 49,98 | -0,38% | 91.541,00 |
| 14.10.2026 | 50,77 | 50,84 | 49,99 | 50,17 | -1,78% | 68.064,00 |
| 13.10.2026 | 51,20 | 51,51 | 50,18 | 51,08 | -0,53% | 83.259,00 |
| 12.10.2026 | 52,31 | 52,49 | 51,06 | 51,35 | -1,67% | 65.715,00 |
| 09.10.2026 | 52,05 | 52,38 | 51,64 | 52,22 | 0,85% | 71.148,00 |
| 08.10.2026 | 51,98 | 52,09 | 51,26 | 51,78 | -0,80% | 123.246,00 |
| 07.10.2026 | 51,80 | 52,57 | 51,77 | 52,20 | -0,06% | 85.416,00 |
| 06.10.2026 | 52,50 | 52,75 | 52,06 | 52,23 | -0,32% | 85.961,00 |
| 05.10.2026 | 52,50 | 52,71 | 51,53 | 52,40 | -0,25% | 69.943,00 |
| 02.10.2026 | 51,88 | 52,90 | 51,57 | 52,53 | 2,52% | 100.889,00 |
| 01.10.2026 | 51,22 | 51,40 | 50,05 | 51,24 | 0,04% | 108.972,00 |
| 30.09.2026 | 51,05 | 51,53 | 50,37 | 51,22 | 0,41% | 110.561,00 |
| 29.09.2026 | 51,23 | 51,30 | 50,37 | 51,01 | -1,39% | 102.003,00 |
| 28.09.2026 | 51,43 | 51,89 | 50,91 | 51,73 | 0,08% | 68.600,00 |
| 25.09.2026 | 51,88 | 52,55 | 51,45 | 51,69 | -0,50% | 96.704,00 |
| 24.09.2026 | 52,50 | 52,50 | 51,48 | 51,95 | -0,92% | 117.712,00 |
| 23.09.2026 | 52,62 | 53,12 | 52,09 | 52,43 | -0,36% | 101.978,00 |
| 22.09.2026 | 52,54 | 52,99 | 52,03 | 52,62 | 0,10% | 114.767,00 |
| 21.09.2026 | 52,00 | 52,61 | 51,57 | 52,57 | 1,76% | 86.198,00 |
| 18.09.2026 | 52,55 | 52,55 | 51,33 | 51,66 | -1,97% | 155.951,00 |
| 17.09.2026 | 52,22 | 52,97 | 52,20 | 52,70 | 2,23% | 105.276,00 |
| 16.09.2026 | 51,62 | 52,11 | 51,00 | 51,55 | 0,00% | 98.004,00 |
| 15.09.2026 | 51,72 | 51,72 | 50,82 | 51,55 | -0,06% | 87.385,00 |
| 14.09.2026 | 51,88 | 52,15 | 51,11 | 51,58 | -2,07% | 95.570,00 |
| 11.09.2026 | 52,21 | 52,80 | 52,17 | 52,67 | 1,64% | 53.995,00 |
| 10.09.2026 | 51,31 | 52,29 | 51,01 | 51,82 | 0,74% | 110.938,00 |
| 09.09.2026 | 52,03 | 52,68 | 51,15 | 51,44 | -0,85% | 85.688,00 |
| 08.09.2026 | 52,18 | 52,38 | 51,66 | 51,88 | 0,27% | 81.761,00 |
| 04.09.2026 | 51,33 | 52,14 | 51,13 | 51,74 | 1,15% | 77.565,00 |
| 03.09.2026 | 51,59 | 51,59 | 50,88 | 51,15 | -0,49% | 97.904,00 |
| 02.09.2026 | 51,06 | 51,61 | 50,59 | 51,40 | 0,67% | 69.835,00 |
| 01.09.2026 | 50,85 | 51,75 | 49,96 | 51,06 | 0,20% | 100.539,00 |
| 31.08.2026 | 50,78 | 51,38 | 50,04 | 50,96 | 0,35% | 140.178,00 |
| 28.08.2026 | 52,17 | 52,42 | 50,67 | 50,78 | -2,23% | 153.038,00 |
| 27.08.2026 | 52,19 | 52,80 | 51,84 | 51,94 | -0,27% | 56.390,00 |
| 26.08.2026 | 51,39 | 52,63 | 51,39 | 52,08 | 1,56% | 123.670,00 |
| 25.08.2026 | 50,62 | 51,75 | 50,62 | 51,28 | 1,56% | 88.683,00 |
| 24.08.2026 | 50,40 | 51,22 | 50,02 | 50,49 | -0,79% | 77.495,00 |
| 21.08.2026 | 50,98 | 51,24 | 49,88 | 50,89 | 0,65% | 115.951,00 |
| 20.08.2026 | 49,86 | 52,05 | 49,86 | 50,56 | -0,47% | 175.177,00 |
| 19.08.2026 | 52,23 | 52,23 | 50,56 | 50,80 | -2,33% | 128.045,00 |
| 18.08.2026 | 52,14 | 52,78 | 51,81 | 52,01 | -1,55% | 145.920,00 |
| 17.08.2026 | 53,20 | 53,96 | 52,36 | 52,83 | -1,05% | 128.149,00 |
| 14.08.2026 | 53,69 | 55,13 | 53,14 | 53,39 | -0,56% | 147.934,00 |
| 13.08.2026 | 54,05 | 54,84 | 52,75 | 53,69 | 0,81% | 209.080,00 |
| 12.08.2026 | 55,41 | 57,38 | 52,75 | 53,26 | 1,51% | 220.888,00 |
| 11.08.2026 | 51,72 | 53,02 | 51,72 | 52,47 | 1,33% | 109.065,00 |
| 10.08.2026 | 52,95 | 53,56 | 51,63 | 51,78 | -2,21% | 147.590,00 |
| 07.08.2026 | 55,22 | 55,22 | 52,64 | 52,95 | -2,81% | 205.854,00 |
| 06.08.2026 | 55,65 | 56,55 | 54,36 | 54,48 | -2,17% | 95.247,00 |
| 05.08.2026 | 56,53 | 57,34 | 55,55 | 55,69 | -1,57% | 103.998,00 |
| 04.08.2026 | 56,86 | 57,17 | 55,97 | 56,58 | 1,30% | 163.336,00 |
| 03.08.2026 | 55,61 | 56,05 | 54,83 | 55,86 | 1,26% | 176.362,00 |
| 31.07.2026 | 55,89 | 56,88 | 54,93 | 55,16 | -0,72% | 143.517,00 |
| 30.07.2026 | 54,78 | 56,36 | 54,59 | 55,56 | 2,09% | 144.928,00 |
| 29.07.2026 | 54,58 | 56,00 | 54,23 | 54,42 | -0,57% | 184.122,00 |
| 28.07.2026 | 54,97 | 55,33 | 54,07 | 54,73 | -1,08% | 207.378,00 |
| 27.07.2026 | 55,61 | 56,12 | 54,54 | 55,33 | 1,02% | 180.952,00 |
| 24.07.2026 | 55,76 | 55,95 | 54,32 | 54,77 | -0,96% | 128.361,00 |
| 23.07.2026 | 55,50 | 56,45 | 54,80 | 55,30 | -1,51% | 110.942,00 |
| 22.07.2026 | 57,43 | 57,71 | 55,96 | 56,15 | -2,13% | 129.281,00 |
| 21.07.2026 | 56,30 | 57,99 | 55,74 | 57,37 | 3,20% | 426.023,00 |
| 20.07.2026 | 56,01 | 57,40 | 55,09 | 55,59 | -0,27% | 177.425,00 |
| 17.07.2026 | 55,19 | 56,24 | 54,50 | 55,74 | -0,50% | 71.326,00 |
| 16.07.2026 | 55,35 | 56,53 | 54,81 | 56,02 | 0,29% | 107.476,00 |
| 15.07.2026 | 55,50 | 56,17 | 54,60 | 55,86 | 1,05% | 96.369,00 |
| 14.07.2026 | 56,09 | 56,26 | 54,44 | 55,28 | -0,72% | 112.897,00 |
| 13.07.2026 | 55,91 | 56,75 | 54,75 | 55,68 | -0,57% | 125.444,00 |
| 10.07.2026 | 56,19 | 57,08 | 55,61 | 56,00 | -0,43% | 154.194,00 |
| 09.07.2026 | 55,77 | 57,84 | 55,52 | 56,24 | 2,80% | 215.346,00 |
| 08.07.2026 | 54,79 | 55,71 | 54,01 | 54,71 | -0,65% | 210.103,00 |
| 07.07.2026 | 57,66 | 58,29 | 54,54 | 55,07 | -4,95% | 173.254,00 |
| 06.07.2026 | 57,29 | 59,72 | 57,29 | 57,94 | 1,40% | 161.242,00 |
| 02.07.2026 | 60,85 | 61,12 | 56,79 | 57,14 | -6,10% | 164.636,00 |
| 01.07.2026 | 61,01 | 62,26 | 58,79 | 60,85 | -0,26% | 147.730,00 |
| 30.06.2026 | 62,23 | 62,63 | 60,84 | 61,01 | -2,13% | 159.641,00 |
| 29.06.2026 | 60,72 | 62,49 | 60,49 | 62,34 | 2,74% | 113.993,00 |
| 26.06.2026 | 61,60 | 61,65 | 60,00 | 60,67 | -2,32% | 121.371,00 |
| 25.06.2026 | 62,42 | 63,03 | 61,83 | 62,11 | 0,42% | 99.953,00 |
| 24.06.2026 | 63,05 | 63,30 | 61,52 | 61,85 | -2,59% | 87.524,00 |
| 23.06.2026 | 62,52 | 63,97 | 62,16 | 63,50 | -1,33% | 185.582,00 |
| 22.06.2026 | 65,50 | 65,76 | 63,55 | 64,35 | -1,74% | 193.324,00 |
| 18.06.2026 | 65,90 | 65,94 | 64,18 | 65,49 | 1,88% | 285.609,00 |
| 17.06.2026 | 65,39 | 67,54 | 64,28 | 64,28 | -1,53% | 131.657,00 |
| 16.06.2026 | 66,57 | 67,23 | 65,12 | 65,28 | -1,49% | 97.877,00 |