59,600$
-2,05%
Echtzeit-Aktienkurs Ituran Location and Control Ltd.
Bid:
Ask:
Aktienkurse zur Ituran Location and Control Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 61,28 | 61,28 | 59,60 | 59,60 | -2,05% | 4.432,00 |
| 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 |
| 15.06.2026 | 67,55 | 67,70 | 66,12 | 66,27 | -0,08% | 108.931,00 |
| 12.06.2026 | 66,49 | 67,29 | 65,53 | 66,32 | 0,33% | 105.354,00 |
| 11.06.2026 | 63,90 | 66,10 | 63,51 | 66,10 | 4,32% | 118.106,00 |
| 10.06.2026 | 63,65 | 64,29 | 63,03 | 63,36 | -0,25% | 76.279,00 |
| 09.06.2026 | 64,25 | 64,97 | 62,12 | 63,52 | -0,14% | 134.010,00 |
| 08.06.2026 | 63,76 | 64,24 | 63,05 | 63,61 | 0,89% | 100.395,00 |
| 05.06.2026 | 64,61 | 64,99 | 62,63 | 63,05 | -3,39% | 142.943,00 |
| 04.06.2026 | 64,71 | 66,10 | 63,83 | 65,26 | 0,32% | 119.174,00 |
| 03.06.2026 | 66,11 | 66,79 | 64,55 | 65,05 | -1,99% | 175.094,00 |
| 02.06.2026 | 66,26 | 67,80 | 64,67 | 66,37 | 0,86% | 264.177,00 |
| 01.06.2026 | 65,35 | 68,30 | 64,25 | 65,81 | 0,39% | 274.563,00 |
| 29.05.2026 | 64,80 | 65,99 | 64,11 | 65,55 | 1,11% | 355.422,00 |
| 28.05.2026 | 63,95 | 65,94 | 63,00 | 64,83 | 1,57% | 208.689,00 |
| 27.05.2026 | 61,39 | 66,44 | 61,08 | 63,83 | 3,79% | 192.988,00 |
| 26.05.2026 | 62,20 | 62,20 | 57,00 | 61,50 | 2,31% | 318.296,00 |
| 22.05.2026 | 58,70 | 60,34 | 58,36 | 60,11 | 3,16% | 109.402,00 |
| 21.05.2026 | 57,13 | 58,42 | 56,02 | 58,27 | 1,94% | 56.104,00 |
| 20.05.2026 | 57,56 | 58,10 | 56,99 | 57,16 | 0,30% | 84.288,00 |
| 19.05.2026 | 57,50 | 58,11 | 56,51 | 56,99 | -1,61% | 93.583,00 |
| 18.05.2026 | 57,46 | 58,65 | 57,05 | 57,92 | 1,29% | 119.364,00 |
| 15.05.2026 | 58,65 | 58,72 | 57,01 | 57,18 | -2,80% | 133.930,00 |
| 14.05.2026 | 59,42 | 59,98 | 58,29 | 58,83 | -0,27% | 71.064,00 |
| 13.05.2026 | 59,70 | 60,00 | 58,11 | 58,99 | -0,42% | 134.750,00 |
| 12.05.2026 | 60,44 | 60,44 | 57,84 | 59,24 | -2,76% | 183.643,00 |
| 11.05.2026 | 61,23 | 62,31 | 60,82 | 60,92 | -0,02% | 170.015,00 |
| 08.05.2026 | 59,56 | 61,12 | 59,56 | 60,93 | 3,60% | 130.268,00 |
| 07.05.2026 | 59,17 | 59,93 | 58,45 | 58,81 | -0,14% | 117.222,00 |
| 06.05.2026 | 59,69 | 59,69 | 58,35 | 58,90 | 0,25% | 97.468,00 |
| 05.05.2026 | 58,68 | 59,78 | 58,58 | 58,75 | 0,62% | 105.242,00 |
| 04.05.2026 | 58,25 | 59,24 | 58,18 | 58,39 | 0,14% | 128.057,00 |
| 01.05.2026 | 57,60 | 58,74 | 57,60 | 58,31 | 1,46% | 139.957,00 |
| 30.04.2026 | 55,86 | 58,25 | 55,83 | 57,47 | 3,83% | 118.506,00 |
| 29.04.2026 | 55,00 | 55,85 | 54,77 | 55,35 | 0,64% | 67.146,00 |
| 28.04.2026 | 56,50 | 56,54 | 54,64 | 55,00 | -3,29% | 103.062,00 |
| 27.04.2026 | 58,37 | 58,37 | 56,70 | 56,87 | -1,40% | 122.403,00 |
| 24.04.2026 | 56,04 | 57,96 | 55,57 | 57,68 | 2,79% | 116.812,00 |
| 23.04.2026 | 55,92 | 57,21 | 55,56 | 56,12 | 1,02% | 117.238,00 |
| 22.04.2026 | 56,82 | 57,00 | 55,33 | 55,55 | -1,26% | 115.432,00 |
| 21.04.2026 | 56,29 | 56,53 | 55,86 | 56,26 | 1,30% | 114.559,00 |
| 20.04.2026 | 55,78 | 56,29 | 55,26 | 55,54 | -0,77% | 116.799,00 |
| 17.04.2026 | 56,56 | 56,56 | 55,71 | 55,97 | 1,76% | 190.317,00 |
| 16.04.2026 | 54,31 | 55,33 | 54,31 | 55,00 | 1,16% | 135.560,00 |
| 15.04.2026 | 54,70 | 55,18 | 53,88 | 54,37 | -0,60% | 89.189,00 |
| 14.04.2026 | 54,70 | 55,26 | 54,53 | 54,70 | 0,49% | 132.921,00 |
| 13.04.2026 | 53,35 | 54,63 | 53,35 | 54,44 | 1,67% | 141.657,00 |
| 10.04.2026 | 53,23 | 54,00 | 53,06 | 53,54 | 0,94% | 140.297,00 |
| 09.04.2026 | 53,04 | 53,80 | 52,34 | 53,04 | 0,19% | 238.633,00 |
| 08.04.2026 | 52,08 | 53,77 | 51,91 | 52,94 | 2,92% | 153.284,00 |
| 07.04.2026 | 51,15 | 51,74 | 50,74 | 51,44 | 0,29% | 177.794,00 |
| 06.04.2026 | 51,15 | 51,75 | 50,82 | 51,29 | 0,27% | 184.251,00 |
| 02.04.2026 | 49,52 | 51,74 | 49,01 | 51,15 | 0,83% | 92.594,00 |
| 01.04.2026 | 49,74 | 50,78 | 49,72 | 50,73 | 3,46% | 115.093,00 |
| 31.03.2026 | 48,46 | 49,68 | 47,90 | 49,04 | 2,37% | 125.767,00 |
| 30.03.2026 | 48,95 | 49,25 | 47,19 | 47,90 | -5,22% | 171.233,00 |
| 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 |