16,580$
-4,66%
Echtzeit-Aktienkurs Gilat Satellite Networks Ltd.
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 17,00 | 17,21 | 16,50 | 16,57 | -4,72% | 506.031,00 |
| 25.03.2026 | 16,80 | 17,67 | 16,72 | 17,39 | 3,33% | 612.195,00 |
| 24.03.2026 | 16,49 | 16,94 | 16,44 | 16,83 | 1,32% | 427.705,00 |
| 23.03.2026 | 16,37 | 16,93 | 16,14 | 16,61 | 2,22% | 459.201,00 |
| 20.03.2026 | 17,76 | 18,17 | 16,11 | 16,25 | -8,40% | 3.635.512,00 |
| 19.03.2026 | 16,63 | 17,74 | 16,24 | 17,74 | 4,35% | 530.326,00 |
| 18.03.2026 | 16,86 | 17,28 | 16,57 | 17,00 | 1,19% | 481.610,00 |
| 17.03.2026 | 16,15 | 16,84 | 15,82 | 16,80 | 2,50% | 677.371,00 |
| 16.03.2026 | 16,38 | 16,58 | 16,06 | 16,39 | -0,36% | 679.882,00 |
| 13.03.2026 | 16,63 | 17,03 | 16,18 | 16,45 | -2,43% | 474.102,00 |
| 12.03.2026 | 16,96 | 17,20 | 16,38 | 16,86 | -0,71% | 408.559,00 |
| 11.03.2026 | 16,77 | 17,28 | 16,61 | 16,98 | -0,35% | 465.441,00 |
| 10.03.2026 | 17,56 | 17,78 | 16,83 | 17,04 | -2,96% | 624.755,00 |
| 09.03.2026 | 15,90 | 17,57 | 15,66 | 17,56 | 8,80% | 830.596,00 |
| 06.03.2026 | 16,29 | 16,58 | 15,94 | 16,14 | -3,47% | 931.790,00 |
| 05.03.2026 | 17,28 | 17,30 | 16,20 | 16,72 | -5,05% | 1.010.683,00 |
| 04.03.2026 | 17,03 | 17,99 | 16,94 | 17,61 | 4,20% | 940.687,00 |
| 03.03.2026 | 16,92 | 17,34 | 16,31 | 16,90 | -2,42% | 696.986,00 |
| 02.03.2026 | 16,00 | 17,38 | 16,00 | 17,32 | 8,93% | 1.017.163,00 |
| 27.02.2026 | 15,67 | 15,92 | 15,11 | 15,90 | -0,19% | 732.086,00 |
| 26.02.2026 | 15,89 | 15,98 | 15,37 | 15,93 | 0,44% | 446.151,00 |
| 25.02.2026 | 15,44 | 15,89 | 15,31 | 15,86 | 2,19% | 761.316,00 |
| 24.02.2026 | 14,70 | 15,67 | 14,53 | 15,52 | 8,08% | 956.321,00 |
| 23.02.2026 | 14,60 | 14,64 | 14,03 | 14,36 | -2,91% | 564.849,00 |
| 20.02.2026 | 14,56 | 15,02 | 14,51 | 14,79 | -1,00% | 630.431,00 |
| 19.02.2026 | 14,39 | 14,97 | 14,35 | 14,94 | 2,61% | 697.336,00 |
| 18.02.2026 | 14,34 | 14,96 | 14,30 | 14,56 | 2,46% | 1.412.788,00 |
| 17.02.2026 | 13,53 | 14,24 | 13,35 | 14,21 | 3,20% | 836.825,00 |
| 13.02.2026 | 13,30 | 14,17 | 13,12 | 13,77 | 3,92% | 1.039.660,00 |
| 12.02.2026 | 13,71 | 14,15 | 12,91 | 13,25 | -3,28% | 1.613.239,00 |
| 11.02.2026 | 15,14 | 15,14 | 13,40 | 13,70 | -8,91% | 2.174.450,00 |
| 10.02.2026 | 16,24 | 16,69 | 14,81 | 15,04 | -21,95% | 3.418.618,00 |
| 09.02.2026 | 18,31 | 19,33 | 18,13 | 19,27 | 4,39% | 873.377,00 |
| 06.02.2026 | 19,23 | 19,71 | 17,89 | 18,46 | -4,94% | 1.462.848,00 |
| 05.02.2026 | 18,39 | 19,79 | 18,11 | 19,42 | 3,85% | 1.337.408,00 |
| 04.02.2026 | 19,98 | 20,18 | 17,69 | 18,70 | -4,88% | 1.275.828,00 |
| 03.02.2026 | 19,18 | 19,70 | 18,60 | 19,66 | 5,36% | 902.947,00 |
| 02.02.2026 | 18,98 | 19,25 | 18,41 | 18,66 | -3,27% | 1.010.619,00 |
| 30.01.2026 | 19,77 | 20,38 | 18,76 | 19,29 | -3,41% | 1.315.079,00 |
| 29.01.2026 | 19,97 | 20,10 | 19,23 | 19,97 | 0,00% | 910.335,00 |
| 28.01.2026 | 19,59 | 20,00 | 19,55 | 19,97 | 3,90% | 1.122.842,00 |
| 27.01.2026 | 18,98 | 19,28 | 18,65 | 19,22 | 4,34% | 941.473,00 |
| 26.01.2026 | 18,92 | 19,01 | 18,10 | 18,42 | -1,23% | 820.223,00 |
| 23.01.2026 | 18,67 | 18,67 | 18,00 | 18,65 | 1,19% | 489.383,00 |
| 22.01.2026 | 18,17 | 18,45 | 17,79 | 18,43 | 4,07% | 574.382,00 |
| 21.01.2026 | 17,94 | 18,05 | 16,87 | 17,71 | 0,23% | 998.404,00 |
| 20.01.2026 | 17,46 | 18,39 | 17,31 | 17,67 | -1,06% | 1.227.815,00 |
| 16.01.2026 | 17,64 | 18,09 | 17,20 | 17,86 | 1,08% | 1.048.217,00 |
| 15.01.2026 | 17,17 | 17,89 | 17,13 | 17,67 | 5,49% | 1.088.983,00 |
| 14.01.2026 | 17,00 | 17,24 | 16,30 | 16,75 | -1,93% | 1.066.852,00 |
| 13.01.2026 | 17,16 | 17,89 | 17,00 | 17,08 | 0,06% | 1.581.001,00 |
| 12.01.2026 | 15,14 | 17,20 | 15,12 | 17,07 | 13,35% | 2.246.384,00 |
| 09.01.2026 | 15,10 | 15,10 | 14,42 | 15,06 | 0,33% | 473.983,00 |
| 08.01.2026 | 14,77 | 15,25 | 14,76 | 15,01 | 2,88% | 830.683,00 |
| 07.01.2026 | 15,01 | 15,14 | 14,52 | 14,59 | -3,12% | 557.243,00 |
| 06.01.2026 | 14,35 | 15,14 | 14,19 | 15,06 | 5,24% | 889.292,00 |
| 05.01.2026 | 13,76 | 14,48 | 13,39 | 14,31 | 6,71% | 962.009,00 |
| 02.01.2026 | 13,10 | 13,51 | 13,10 | 13,41 | 3,63% | 390.410,00 |
| 31.12.2025 | 13,08 | 13,14 | 12,79 | 12,94 | -0,99% | 343.532,00 |
| 30.12.2025 | 13,22 | 13,29 | 12,95 | 13,07 | 1,32% | 346.813,00 |
| 29.12.2025 | 12,60 | 13,08 | 12,50 | 12,90 | 2,46% | 457.364,00 |
| 26.12.2025 | 12,67 | 12,70 | 12,49 | 12,59 | -0,71% | 245.350,00 |
| 24.12.2025 | 12,55 | 12,75 | 12,50 | 12,68 | 1,20% | 130.818,00 |
| 23.12.2025 | 12,41 | 12,70 | 12,35 | 12,53 | 0,97% | 270.103,00 |
| 22.12.2025 | 11,96 | 12,64 | 11,96 | 12,41 | 5,08% | 691.564,00 |
| 19.12.2025 | 11,35 | 11,96 | 11,35 | 11,81 | 4,05% | 506.322,00 |
| 18.12.2025 | 11,53 | 11,60 | 11,31 | 11,35 | 0,18% | 494.642,00 |
| 17.12.2025 | 11,78 | 11,83 | 11,28 | 11,33 | -3,25% | 515.566,00 |
| 16.12.2025 | 11,62 | 11,91 | 11,45 | 11,71 | -4,56% | 837.360,00 |
| 15.12.2025 | 12,98 | 12,98 | 12,12 | 12,27 | -3,23% | 633.580,00 |
| 12.12.2025 | 13,04 | 13,04 | 12,57 | 12,68 | -2,98% | 567.995,00 |
| 11.12.2025 | 12,51 | 13,08 | 12,18 | 13,07 | 5,06% | 696.504,00 |
| 10.12.2025 | 12,03 | 12,59 | 11,91 | 12,44 | 2,64% | 345.581,00 |
| 09.12.2025 | 12,08 | 12,22 | 11,96 | 12,12 | -0,82% | 269.990,00 |
| 08.12.2025 | 11,93 | 12,23 | 11,87 | 12,22 | 3,04% | 339.266,00 |
| 05.12.2025 | 11,70 | 11,90 | 11,56 | 11,86 | 0,68% | 303.730,00 |
| 04.12.2025 | 11,57 | 12,00 | 11,49 | 11,78 | 1,29% | 540.367,00 |
| 03.12.2025 | 11,75 | 11,81 | 11,25 | 11,63 | -1,77% | 502.214,00 |
| 02.12.2025 | 11,88 | 11,96 | 11,52 | 11,84 | 3,77% | 789.179,00 |
| 01.12.2025 | 11,52 | 11,53 | 11,28 | 11,41 | -1,98% | 370.698,00 |
| 28.11.2025 | 11,55 | 11,68 | 11,43 | 11,64 | 1,04% | 227.280,00 |
| 26.11.2025 | 11,42 | 11,60 | 11,38 | 11,52 | 1,68% | 344.202,00 |
| 25.11.2025 | 11,24 | 11,43 | 11,01 | 11,33 | 0,09% | 335.719,00 |
| 24.11.2025 | 10,91 | 11,34 | 10,87 | 11,32 | 4,14% | 467.543,00 |
| 21.11.2025 | 10,68 | 10,95 | 10,42 | 10,87 | 1,30% | 560.077,00 |
| 20.11.2025 | 11,61 | 11,68 | 10,68 | 10,73 | -3,07% | 708.510,00 |
| 19.11.2025 | 11,31 | 11,49 | 10,97 | 11,07 | -2,47% | 676.238,00 |
| 18.11.2025 | 11,54 | 11,64 | 11,27 | 11,35 | -2,58% | 643.548,00 |
| 17.11.2025 | 11,60 | 11,86 | 11,37 | 11,65 | -0,98% | 1.159.822,00 |
| 14.11.2025 | 11,62 | 12,09 | 11,59 | 11,77 | -3,88% | 1.081.141,00 |
| 13.11.2025 | 13,33 | 13,50 | 12,06 | 12,24 | -8,52% | 1.162.870,00 |
| 12.11.2025 | 13,01 | 13,79 | 12,87 | 13,38 | 7,21% | 1.829.266,00 |
| 11.11.2025 | 12,46 | 12,58 | 12,27 | 12,48 | 0,00% | 808.451,00 |
| 10.11.2025 | 12,84 | 13,00 | 12,44 | 12,48 | 0,65% | 643.802,00 |
| 07.11.2025 | 12,23 | 12,45 | 12,07 | 12,40 | -1,27% | 812.008,00 |
| 06.11.2025 | 13,04 | 13,15 | 12,55 | 12,56 | -5,42% | 1.145.234,00 |
| 05.11.2025 | 13,30 | 13,39 | 13,06 | 13,28 | -0,52% | 869.093,00 |
| 04.11.2025 | 13,85 | 14,04 | 13,32 | 13,35 | -6,58% | 1.044.560,00 |
| 03.11.2025 | 14,46 | 14,50 | 14,17 | 14,29 | -1,38% | 488.604,00 |
| 31.10.2025 | 14,42 | 14,58 | 14,28 | 14,49 | 1,19% | 435.113,00 |