14,350$
4,29%
Echtzeit-Aktienkurs Gilat Satellite Networks Ltd.
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 13,90 | 14,38 | 13,69 | 14,36 | 4,36% | 967.530,00 |
| 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 |
| 19.09.2025 | 11,44 | 11,81 | 11,38 | 11,63 | 2,02% | 2.470.961,00 |
| 18.09.2025 | 11,21 | 11,52 | 11,21 | 11,40 | 2,24% | 929.703,00 |
| 17.09.2025 | 11,21 | 11,36 | 10,92 | 11,15 | -1,15% | 933.909,00 |
| 16.09.2025 | 11,38 | 11,55 | 11,25 | 11,28 | -1,91% | 873.255,00 |
| 15.09.2025 | 10,94 | 11,60 | 10,94 | 11,50 | 6,28% | 1.384.774,00 |
| 12.09.2025 | 10,79 | 10,96 | 10,69 | 10,82 | -1,64% | 673.452,00 |
| 11.09.2025 | 10,58 | 11,06 | 10,58 | 11,00 | 4,07% | 868.232,00 |
| 10.09.2025 | 10,72 | 10,88 | 10,40 | 10,57 | -1,03% | 755.184,00 |
| 09.09.2025 | 10,15 | 10,71 | 9,95 | 10,68 | 1,04% | 1.765.942,00 |
| 08.09.2025 | 10,13 | 10,65 | 10,12 | 10,57 | 6,02% | 1.662.352,00 |
| 05.09.2025 | 9,87 | 10,01 | 9,77 | 9,97 | 0,81% | 542.034,00 |
| 04.09.2025 | 9,54 | 9,89 | 9,50 | 9,89 | 4,55% | 643.698,00 |
| 03.09.2025 | 9,50 | 9,55 | 9,34 | 9,46 | 1,18% | 369.743,00 |
| 02.09.2025 | 9,18 | 9,38 | 9,10 | 9,35 | -0,64% | 422.017,00 |
| 29.08.2025 | 9,50 | 9,50 | 9,26 | 9,41 | -1,57% | 478.860,00 |
| 28.08.2025 | 9,82 | 9,82 | 9,53 | 9,56 | -2,65% | 514.262,00 |
| 27.08.2025 | 9,95 | 10,09 | 9,80 | 9,82 | -1,31% | 750.908,00 |
| 26.08.2025 | 9,75 | 9,99 | 9,67 | 9,95 | 7,10% | 1.165.920,00 |
| 25.08.2025 | 9,40 | 9,45 | 9,29 | 9,29 | -1,06% | 529.168,00 |
| 22.08.2025 | 9,54 | 9,63 | 9,31 | 9,39 | -1,26% | 896.268,00 |
| 21.08.2025 | 8,90 | 9,54 | 8,90 | 9,51 | 6,85% | 1.538.398,00 |
| 20.08.2025 | 9,07 | 9,26 | 8,83 | 8,90 | 3,73% | 1.115.256,00 |
| 19.08.2025 | 8,69 | 8,78 | 8,52 | 8,58 | -1,38% | 498.272,00 |
| 18.08.2025 | 8,73 | 8,78 | 8,57 | 8,70 | -1,14% | 540.238,00 |
| 15.08.2025 | 8,85 | 8,94 | 8,76 | 8,80 | -0,56% | 290.097,00 |
| 14.08.2025 | 8,87 | 9,00 | 8,74 | 8,85 | -2,43% | 568.939,00 |
| 13.08.2025 | 9,26 | 9,28 | 8,94 | 9,07 | -0,33% | 561.093,00 |
| 12.08.2025 | 8,98 | 9,38 | 8,98 | 9,10 | 1,68% | 941.934,00 |
| 11.08.2025 | 8,89 | 9,13 | 8,77 | 8,95 | 1,82% | 698.757,00 |
| 08.08.2025 | 9,00 | 9,22 | 8,77 | 8,79 | -2,22% | 784.653,00 |
| 07.08.2025 | 9,02 | 9,02 | 8,74 | 8,99 | -1,75% | 1.255.200,00 |
| 06.08.2025 | 8,00 | 9,40 | 8,00 | 9,15 | 24,49% | 3.824.284,00 |
| 05.08.2025 | 7,39 | 7,41 | 7,22 | 7,35 | -1,47% | 599.909,00 |
| 04.08.2025 | 7,41 | 7,52 | 7,36 | 7,46 | 1,50% | 296.596,00 |
| 01.08.2025 | 7,30 | 7,42 | 7,24 | 7,35 | -1,74% | 258.477,00 |
| 31.07.2025 | 7,51 | 7,59 | 7,37 | 7,48 | -0,80% | 239.206,00 |
| 30.07.2025 | 7,57 | 7,66 | 7,48 | 7,54 | -0,13% | 291.318,00 |
| 29.07.2025 | 7,77 | 7,91 | 7,55 | 7,55 | -1,18% | 566.152,00 |
| 28.07.2025 | 7,76 | 7,78 | 7,58 | 7,64 | -1,29% | 384.076,00 |
| 25.07.2025 | 7,77 | 7,81 | 7,65 | 7,74 | -0,51% | 247.871,00 |
| 24.07.2025 | 8,00 | 8,01 | 7,76 | 7,78 | -2,75% | 453.170,00 |
| 23.07.2025 | 8,12 | 8,12 | 7,96 | 8,00 | -1,23% | 455.017,00 |
| 22.07.2025 | 8,32 | 8,55 | 8,03 | 8,10 | 2,14% | 866.274,00 |
| 21.07.2025 | 7,89 | 8,06 | 7,84 | 7,93 | 0,51% | 458.885,00 |
| 18.07.2025 | 7,99 | 8,17 | 7,84 | 7,89 | -0,38% | 495.006,00 |
| 17.07.2025 | 7,67 | 7,96 | 7,62 | 7,92 | 2,59% | 487.479,00 |
| 16.07.2025 | 7,74 | 7,97 | 7,61 | 7,72 | 1,85% | 698.257,00 |
| 15.07.2025 | 7,40 | 7,67 | 7,40 | 7,58 | 2,71% | 733.129,00 |
| 14.07.2025 | 7,35 | 7,48 | 7,31 | 7,38 | -1,99% | 406.332,00 |
| 11.07.2025 | 7,44 | 7,60 | 7,28 | 7,53 | 0,00% | 504.593,00 |
| 10.07.2025 | 7,65 | 7,83 | 7,51 | 7,53 | -1,83% | 548.665,00 |
| 09.07.2025 | 7,49 | 8,07 | 7,48 | 7,67 | 6,68% | 1.294.236,00 |
| 08.07.2025 | 7,11 | 7,28 | 7,09 | 7,19 | 1,27% | 248.570,00 |
| 07.07.2025 | 7,14 | 7,23 | 7,01 | 7,10 | -1,53% | 296.800,00 |
| 03.07.2025 | 7,14 | 7,25 | 7,11 | 7,21 | 0,98% | 210.509,00 |
| 02.07.2025 | 7,11 | 7,19 | 6,99 | 7,14 | 0,71% | 454.255,00 |
| 01.07.2025 | 7,16 | 7,16 | 6,94 | 7,09 | 0,28% | 304.095,00 |
| 30.06.2025 | 7,12 | 7,33 | 7,07 | 7,07 | 0,71% | 488.295,00 |
| 27.06.2025 | 6,92 | 7,05 | 6,80 | 7,02 | 1,30% | 252.814,00 |
| 26.06.2025 | 6,92 | 7,01 | 6,83 | 6,93 | -0,29% | 337.832,00 |
| 25.06.2025 | 7,15 | 7,20 | 6,90 | 6,95 | -2,11% | 726.735,00 |
| 24.06.2025 | 6,71 | 7,12 | 6,71 | 7,10 | 7,41% | 597.765,00 |
| 23.06.2025 | 6,52 | 6,68 | 6,41 | 6,61 | 1,85% | 402.988,00 |
| 20.06.2025 | 6,30 | 6,50 | 6,28 | 6,49 | 4,01% | 838.465,00 |
| 18.06.2025 | 6,33 | 6,43 | 6,24 | 6,24 | -0,64% | 694.764,00 |
| 17.06.2025 | 6,36 | 6,38 | 6,27 | 6,28 | -1,72% | 220.484,00 |
| 16.06.2025 | 6,23 | 6,52 | 6,20 | 6,39 | 5,10% | 472.946,00 |
| 13.06.2025 | 6,19 | 6,32 | 6,07 | 6,08 | -3,49% | 289.084,00 |
| 12.06.2025 | 6,22 | 6,43 | 6,18 | 6,30 | 0,16% | 283.929,00 |
| 11.06.2025 | 6,33 | 6,49 | 6,28 | 6,29 | -0,63% | 420.652,00 |
| 10.06.2025 | 6,33 | 6,48 | 6,22 | 6,33 | 4,98% | 504.175,00 |
| 09.06.2025 | 5,99 | 6,08 | 5,96 | 6,03 | 0,84% | 294.786,00 |
| 06.06.2025 | 5,90 | 6,01 | 5,87 | 5,98 | 2,05% | 256.683,00 |
| 05.06.2025 | 6,03 | 6,08 | 5,80 | 5,86 | -2,01% | 280.635,00 |
| 04.06.2025 | 6,13 | 6,16 | 5,95 | 5,98 | -1,97% | 483.068,00 |
| 03.06.2025 | 6,00 | 6,17 | 5,93 | 6,10 | 8,35% | 820.904,00 |
| 02.06.2025 | 5,51 | 5,66 | 5,46 | 5,63 | 1,08% | 557.100,00 |
| 30.05.2025 | 5,65 | 5,65 | 5,51 | 5,57 | -1,68% | 252.823,00 |
| 29.05.2025 | 5,76 | 5,76 | 5,56 | 5,67 | -1,13% | 312.337,00 |
| 28.05.2025 | 5,86 | 5,90 | 5,62 | 5,73 | -1,38% | 632.205,00 |
| 27.05.2025 | 5,85 | 5,95 | 5,71 | 5,81 | 6,02% | 847.693,00 |
| 23.05.2025 | 5,51 | 5,58 | 5,43 | 5,48 | -2,84% | 373.349,00 |
| 22.05.2025 | 5,82 | 5,84 | 5,64 | 5,64 | -3,75% | 311.366,00 |
| 21.05.2025 | 6,02 | 6,05 | 5,81 | 5,86 | -4,40% | 617.564,00 |
| 20.05.2025 | 5,97 | 6,20 | 5,97 | 6,13 | 2,34% | 547.572,00 |
| 19.05.2025 | 6,06 | 6,13 | 5,74 | 5,99 | -10,33% | 1.541.842,00 |
| 16.05.2025 | 6,71 | 6,75 | 6,46 | 6,68 | -0,07% | 491.593,00 |