13,260$
-3,21%
Echtzeit-Aktienkurs Gilat Satellite Networks Ltd.
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 13,71 | 14,15 | 12,91 | 13,25 | -3,14% | 1.613.239,00 |
| 11.02.2026 | 15,14 | 15,14 | 13,40 | 13,68 | -8,80% | 2.169.977,00 |
| 10.02.2026 | 16,24 | 16,55 | 14,81 | 15,00 | -22,16% | 3.406.456,00 |
| 09.02.2026 | 18,31 | 19,33 | 18,13 | 19,27 | 4,39% | 869.802,00 |
| 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% | 1.333.975,00 |
| 04.02.2026 | 19,98 | 20,18 | 17,69 | 18,70 | -4,88% | 1.274.860,00 |
| 03.02.2026 | 19,18 | 19,70 | 18,60 | 19,66 | 5,36% | 901.405,00 |
| 02.02.2026 | 18,98 | 19,25 | 18,41 | 18,66 | -3,27% | 1.010.149,00 |
| 30.01.2026 | 19,77 | 20,38 | 18,76 | 19,29 | -3,45% | 1.315.079,00 |
| 29.01.2026 | 19,97 | 20,10 | 19,23 | 19,98 | 0,05% | 909.518,00 |
| 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% | 936.224,00 |
| 26.01.2026 | 18,92 | 19,01 | 18,10 | 18,42 | -1,23% | 801.106,00 |
| 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% | 573.534,00 |
| 21.01.2026 | 17,94 | 18,05 | 16,87 | 17,71 | 0,11% | 996.558,00 |
| 20.01.2026 | 17,46 | 18,39 | 17,31 | 17,69 | -0,95% | 1.224.678,00 |
| 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% | 1.076.253,00 |
| 14.01.2026 | 17,00 | 17,24 | 16,30 | 16,75 | -1,93% | 1.064.466,00 |
| 13.01.2026 | 17,18 | 17,89 | 17,00 | 17,08 | 0,06% | 1.553.108,00 |
| 12.01.2026 | 15,14 | 17,20 | 15,12 | 17,07 | 13,35% | 2.239.085,00 |
| 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% | 829.083,00 |
| 07.01.2026 | 15,01 | 15,14 | 14,52 | 14,59 | -3,13% | 556.475,00 |
| 06.01.2026 | 14,35 | 15,14 | 14,19 | 15,06 | 5,25% | 885.740,00 |
| 05.01.2026 | 13,76 | 14,48 | 13,39 | 14,31 | 6,71% | 961.515,00 |
| 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% | 339.662,00 |
| 29.12.2025 | 12,60 | 13,08 | 12,50 | 12,90 | 2,46% | 452.251,00 |
| 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% | 267.958,00 |
| 22.12.2025 | 11,96 | 12,64 | 11,96 | 12,41 | 5,08% | 662.376,00 |
| 19.12.2025 | 11,35 | 11,96 | 11,35 | 11,81 | 4,19% | 506.322,00 |
| 18.12.2025 | 11,53 | 11,60 | 11,31 | 11,34 | -0,04% | 467.864,00 |
| 17.12.2025 | 11,78 | 11,83 | 11,28 | 11,34 | -3,08% | 512.608,00 |
| 16.12.2025 | 11,62 | 11,91 | 11,45 | 11,70 | -4,65% | 836.850,00 |
| 15.12.2025 | 12,98 | 12,98 | 12,12 | 12,27 | -3,23% | 628.293,00 |
| 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% | 690.789,00 |
| 10.12.2025 | 12,03 | 12,59 | 11,91 | 12,44 | 2,64% | 345.120,00 |
| 09.12.2025 | 12,08 | 12,22 | 11,96 | 12,12 | -0,82% | 269.680,00 |
| 08.12.2025 | 11,93 | 12,23 | 11,87 | 12,22 | 3,04% | 339.035,00 |
| 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% | 540.345,00 |
| 03.12.2025 | 11,75 | 11,81 | 11,25 | 11,63 | -1,77% | 501.875,00 |
| 02.12.2025 | 11,88 | 11,96 | 11,52 | 11,84 | 3,81% | 736.935,00 |
| 01.12.2025 | 11,52 | 11,53 | 11,28 | 11,41 | -2,02% | 370.587,00 |
| 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% | 465.446,00 |
| 21.11.2025 | 10,68 | 10,95 | 10,42 | 10,87 | 1,21% | 560.077,00 |
| 20.11.2025 | 11,61 | 11,67 | 10,68 | 10,74 | -2,98% | 705.688,00 |
| 19.11.2025 | 11,31 | 11,49 | 10,97 | 11,07 | -2,42% | 676.238,00 |
| 18.11.2025 | 11,54 | 11,64 | 11,27 | 11,35 | -2,62% | 618.839,00 |
| 17.11.2025 | 11,60 | 11,86 | 11,37 | 11,65 | -0,98% | 1.140.806,00 |
| 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% | 1.162.437,00 |
| 12.11.2025 | 13,01 | 13,79 | 12,87 | 13,38 | 7,21% | 1.828.359,00 |
| 11.11.2025 | 12,46 | 12,58 | 12,27 | 12,48 | 0,00% | 803.776,00 |
| 10.11.2025 | 12,84 | 13,00 | 12,44 | 12,48 | 0,65% | 638.572,00 |
| 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 | -5,35% | 1.143.017,00 |
| 05.11.2025 | 13,30 | 13,39 | 13,06 | 13,27 | -0,64% | 861.141,00 |
| 04.11.2025 | 13,85 | 14,04 | 13,32 | 13,36 | -6,59% | 1.036.817,00 |
| 03.11.2025 | 14,46 | 14,50 | 14,17 | 14,30 | -1,33% | 488.416,00 |
| 31.10.2025 | 14,42 | 14,58 | 14,28 | 14,49 | 1,33% | 435.113,00 |
| 30.10.2025 | 14,32 | 14,54 | 14,13 | 14,30 | -1,04% | 379.506,00 |
| 29.10.2025 | 14,71 | 15,06 | 14,26 | 14,45 | -1,77% | 997.256,00 |
| 28.10.2025 | 14,48 | 14,84 | 14,45 | 14,71 | 1,38% | 660.998,00 |
| 27.10.2025 | 15,10 | 15,24 | 14,20 | 14,51 | -2,36% | 1.091.170,00 |
| 24.10.2025 | 14,54 | 15,03 | 14,44 | 14,86 | 3,63% | 876.118,00 |
| 23.10.2025 | 13,54 | 14,40 | 13,46 | 14,34 | 7,26% | 754.921,00 |
| 22.10.2025 | 13,72 | 13,87 | 13,06 | 13,37 | -2,55% | 873.061,00 |
| 21.10.2025 | 13,89 | 14,05 | 13,52 | 13,72 | -1,22% | 642.679,00 |
| 20.10.2025 | 13,92 | 14,05 | 13,71 | 13,89 | 1,31% | 640.465,00 |
| 17.10.2025 | 13,71 | 13,90 | 13,38 | 13,71 | -0,94% | 978.080,00 |
| 16.10.2025 | 14,53 | 14,64 | 13,76 | 13,84 | -4,49% | 940.301,00 |
| 15.10.2025 | 14,60 | 14,95 | 14,19 | 14,49 | 3,87% | 1.446.706,00 |
| 14.10.2025 | 13,51 | 14,32 | 13,47 | 13,95 | 0,50% | 656.967,00 |
| 13.10.2025 | 14,09 | 14,42 | 13,83 | 13,88 | 2,06% | 817.520,00 |
| 10.10.2025 | 14,15 | 14,19 | 13,35 | 13,60 | -3,48% | 988.722,00 |
| 09.10.2025 | 14,49 | 14,49 | 13,86 | 14,09 | -1,88% | 851.699,00 |
| 08.10.2025 | 13,90 | 14,38 | 13,69 | 14,36 | 4,36% | 965.045,00 |
| 07.10.2025 | 14,38 | 14,65 | 13,47 | 13,76 | -3,10% | 1.213.496,00 |
| 06.10.2025 | 13,86 | 14,33 | 13,86 | 14,20 | 5,30% | 1.205.015,00 |
| 03.10.2025 | 13,65 | 13,87 | 13,41 | 13,49 | -0,77% | 134.095,00 |
| 02.10.2025 | 13,97 | 13,99 | 13,40 | 13,59 | -2,30% | 1.190.890,00 |
| 01.10.2025 | 12,96 | 13,99 | 12,75 | 13,91 | 7,08% | 1.478.769,00 |
| 30.09.2025 | 12,48 | 13,06 | 12,41 | 12,99 | 6,74% | 1.551.531,00 |
| 29.09.2025 | 12,02 | 12,21 | 11,90 | 12,17 | 3,66% | 733.795,00 |
| 26.09.2025 | 11,71 | 11,86 | 11,53 | 11,74 | 0,34% | 433.229,00 |
| 25.09.2025 | 11,63 | 11,83 | 11,43 | 11,70 | -0,26% | 886.068,00 |
| 24.09.2025 | 12,05 | 12,20 | 11,71 | 11,73 | -2,41% | 752.426,00 |
| 23.09.2025 | 12,00 | 12,45 | 11,88 | 12,02 | 1,52% | 1.296.308,00 |
| 22.09.2025 | 11,73 | 12,07 | 11,64 | 11,84 | 1,81% | 979.095,00 |