53,650$
-0,78%
Echtzeit-Aktienkurs Ituran Location and Control Ltd
Bid:
Ask:
Aktienkurse zur Ituran Location and Control Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |