6,310$
0,16%
Echtzeit-Aktienkurs Gilat Satellite Networks Ltd.
Bid:
Ask:
Aktienkurse zur Gilat Satellite Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,27 | 6,34 | 6,27 | 6,31 | 0,16% | 3.819,00 |
| 24.04.2025 | 6,24 | 6,35 | 6,24 | 6,30 | 0,32% | 148.266,00 |
| 23.04.2025 | 6,43 | 6,48 | 6,23 | 6,28 | 0,96% | 218.863,00 |
| 22.04.2025 | 6,23 | 6,28 | 6,10 | 6,22 | 3,67% | 194.482,00 |
| 21.04.2025 | 6,03 | 6,06 | 5,93 | 6,00 | -2,12% | 159.474,00 |
| 17.04.2025 | 6,13 | 6,18 | 6,02 | 6,13 | 0,66% | 150.601,00 |
| 16.04.2025 | 6,12 | 6,21 | 6,00 | 6,09 | -1,93% | 130.711,00 |
| 15.04.2025 | 6,39 | 6,39 | 6,14 | 6,21 | 2,48% | 279.140,00 |
| 14.04.2025 | 6,15 | 6,27 | 5,87 | 6,06 | 1,51% | 220.959,00 |
| 11.04.2025 | 5,89 | 5,97 | 5,80 | 5,97 | 1,53% | 116.245,00 |
| 10.04.2025 | 5,93 | 5,99 | 5,75 | 5,88 | -2,81% | 201.999,00 |
| 09.04.2025 | 5,52 | 6,14 | 5,47 | 6,05 | 10,60% | 431.263,00 |
| 08.04.2025 | 5,79 | 5,95 | 5,44 | 5,47 | -4,37% | 337.639,00 |
| 07.04.2025 | 5,50 | 5,92 | 5,37 | 5,72 | 3,62% | 477.127,00 |
| 04.04.2025 | 5,51 | 5,62 | 5,30 | 5,52 | -6,60% | 502.758,00 |
| 03.04.2025 | 5,99 | 6,02 | 5,79 | 5,91 | -5,89% | 393.233,00 |
| 02.04.2025 | 6,25 | 6,37 | 6,23 | 6,28 | 0,00% | 174.020,00 |
| 01.04.2025 | 6,35 | 6,40 | 6,22 | 6,28 | -0,95% | 171.769,00 |
| 31.03.2025 | 6,36 | 6,41 | 6,18 | 6,34 | -2,16% | 442.501,00 |
| 28.03.2025 | 6,61 | 6,70 | 6,42 | 6,48 | -2,11% | 293.427,00 |
| 27.03.2025 | 6,66 | 6,72 | 6,61 | 6,62 | -0,15% | 135.831,00 |
| 26.03.2025 | 6,76 | 6,76 | 6,58 | 6,63 | -1,19% | 177.551,00 |
| 25.03.2025 | 6,85 | 6,85 | 6,66 | 6,71 | -0,45% | 219.027,00 |
| 24.03.2025 | 6,56 | 6,82 | 6,55 | 6,74 | 2,12% | 224.705,00 |
| 21.03.2025 | 6,61 | 6,66 | 6,54 | 6,60 | -1,49% | 186.194,00 |
| 20.03.2025 | 6,75 | 6,90 | 6,70 | 6,70 | -1,76% | 173.156,00 |
| 19.03.2025 | 6,93 | 6,94 | 6,73 | 6,82 | -0,73% | 251.655,00 |
| 18.03.2025 | 7,12 | 7,12 | 6,80 | 6,87 | -4,12% | 254.601,00 |
| 17.03.2025 | 6,99 | 7,19 | 6,99 | 7,17 | 1,78% | 276.446,00 |
| 14.03.2025 | 7,00 | 7,12 | 6,97 | 7,04 | 1,51% | 278.831,00 |
| 13.03.2025 | 7,07 | 7,07 | 6,84 | 6,94 | -1,91% | 216.097,00 |
| 12.03.2025 | 7,07 | 7,13 | 6,88 | 7,07 | 1,73% | 226.067,00 |
| 11.03.2025 | 6,78 | 7,07 | 6,67 | 6,95 | 3,42% | 469.396,00 |
| 10.03.2025 | 6,93 | 6,93 | 6,56 | 6,72 | -4,55% | 558.737,00 |
| 07.03.2025 | 7,11 | 7,15 | 6,70 | 7,04 | -1,12% | 470.030,00 |
| 06.03.2025 | 7,42 | 7,45 | 7,01 | 7,12 | -6,07% | 484.545,00 |
| 05.03.2025 | 6,72 | 7,83 | 6,72 | 7,58 | 13,56% | 1.032.554,00 |
| 04.03.2025 | 6,65 | 6,81 | 6,47 | 6,68 | -1,40% | 437.753,00 |
| 03.03.2025 | 7,21 | 7,42 | 6,76 | 6,77 | -4,78% | 507.019,00 |
| 28.02.2025 | 7,10 | 7,11 | 6,89 | 7,11 | -0,21% | 407.385,00 |
| 27.02.2025 | 7,41 | 7,42 | 7,12 | 7,13 | -2,73% | 269.581,00 |
| 26.02.2025 | 7,45 | 7,52 | 7,29 | 7,33 | -0,34% | 247.823,00 |
| 25.02.2025 | 7,44 | 7,44 | 7,10 | 7,35 | -1,14% | 353.757,00 |
| 24.02.2025 | 7,66 | 7,81 | 7,37 | 7,44 | -1,65% | 669.415,00 |
| 21.02.2025 | 7,70 | 7,96 | 7,48 | 7,56 | -1,69% | 568.974,00 |
| 20.02.2025 | 7,80 | 8,05 | 7,60 | 7,69 | -1,16% | 821.052,00 |
| 19.02.2025 | 7,47 | 7,78 | 7,42 | 7,78 | 5,85% | 1.035.124,00 |
| 18.02.2025 | 7,05 | 7,77 | 7,04 | 7,35 | 8,41% | 1.105.289,00 |
| 14.02.2025 | 6,84 | 6,98 | 6,73 | 6,78 | -0,95% | 553.013,00 |
| 13.02.2025 | 7,04 | 7,28 | 6,75 | 6,85 | -3,59% | 461.816,00 |
| 12.02.2025 | 7,25 | 7,26 | 6,79 | 7,10 | -3,92% | 1.160.869,00 |
| 11.02.2025 | 7,39 | 7,51 | 7,28 | 7,39 | -0,40% | 489.174,00 |
| 10.02.2025 | 7,48 | 7,53 | 7,28 | 7,42 | 0,13% | 329.716,00 |
| 07.02.2025 | 7,54 | 7,71 | 7,35 | 7,41 | -1,59% | 238.858,00 |
| 06.02.2025 | 7,64 | 7,76 | 7,52 | 7,53 | -1,57% | 375.771,00 |
| 05.02.2025 | 7,32 | 7,66 | 7,32 | 7,65 | 4,79% | 451.432,00 |
| 04.02.2025 | 7,15 | 7,34 | 7,12 | 7,30 | 3,11% | 367.599,00 |
| 03.02.2025 | 7,02 | 7,15 | 6,89 | 7,08 | -0,98% | 312.323,00 |
| 31.01.2025 | 7,10 | 7,38 | 7,07 | 7,15 | 1,42% | 322.472,00 |
| 30.01.2025 | 7,05 | 7,18 | 7,01 | 7,05 | 1,73% | 358.070,00 |
| 29.01.2025 | 7,03 | 7,10 | 6,83 | 6,93 | 0,73% | 482.797,00 |
| 28.01.2025 | 6,89 | 7,01 | 6,87 | 6,88 | 1,62% | 356.963,00 |
| 27.01.2025 | 7,06 | 7,08 | 6,72 | 6,77 | -7,13% | 485.411,00 |
| 24.01.2025 | 7,15 | 7,51 | 7,12 | 7,29 | 2,53% | 531.408,00 |
| 23.01.2025 | 7,07 | 7,22 | 7,05 | 7,11 | 0,00% | 330.628,00 |
| 22.01.2025 | 7,10 | 7,33 | 7,01 | 7,11 | 1,43% | 621.562,00 |
| 21.01.2025 | 6,75 | 7,18 | 6,64 | 7,01 | 5,10% | 787.818,00 |
| 17.01.2025 | 6,62 | 6,72 | 6,50 | 6,67 | 1,37% | 282.740,00 |
| 16.01.2025 | 6,59 | 6,77 | 6,56 | 6,58 | -0,30% | 374.026,00 |
| 15.01.2025 | 6,61 | 6,63 | 6,49 | 6,60 | 0,30% | 356.699,00 |
| 14.01.2025 | 6,49 | 6,70 | 6,45 | 6,58 | 2,41% | 410.424,00 |
| 13.01.2025 | 6,41 | 6,52 | 6,32 | 6,43 | 2,31% | 591.333,00 |
| 10.01.2025 | 6,25 | 6,33 | 6,14 | 6,28 | -0,63% | 191.824,00 |
| 08.01.2025 | 6,49 | 6,51 | 6,20 | 6,32 | -2,47% | 311.685,00 |
| 07.01.2025 | 6,81 | 6,82 | 6,33 | 6,48 | -3,28% | 632.877,00 |
| 06.01.2025 | 6,30 | 6,79 | 6,30 | 6,70 | 9,84% | 946.797,00 |
| 03.01.2025 | 6,18 | 6,18 | 6,02 | 6,10 | -0,81% | 190.079,00 |
| 02.01.2025 | 6,21 | 6,23 | 6,01 | 6,15 | 0,00% | 261.061,00 |
| 31.12.2024 | 6,15 | 6,33 | 6,09 | 6,15 | 1,82% | 487.356,00 |
| 30.12.2024 | 5,99 | 6,06 | 5,90 | 6,04 | 1,34% | 395.919,00 |
| 27.12.2024 | 5,88 | 5,98 | 5,79 | 5,96 | 1,71% | 280.654,00 |
| 26.12.2024 | 5,78 | 5,92 | 5,76 | 5,86 | -0,51% | 201.073,00 |
| 24.12.2024 | 5,77 | 5,89 | 5,69 | 5,89 | 1,55% | 112.391,00 |
| 23.12.2024 | 5,86 | 5,89 | 5,73 | 5,80 | -1,02% | 184.815,00 |
| 20.12.2024 | 5,78 | 5,92 | 5,72 | 5,86 | 0,17% | 306.186,00 |
| 19.12.2024 | 5,90 | 5,93 | 5,68 | 5,85 | -0,93% | 466.130,00 |
| 18.12.2024 | 6,04 | 6,14 | 5,87 | 5,91 | -1,25% | 305.337,00 |
| 17.12.2024 | 6,10 | 6,12 | 5,92 | 5,98 | -2,13% | 321.809,00 |
| 16.12.2024 | 5,93 | 6,16 | 5,88 | 6,11 | 2,69% | 384.218,00 |
| 13.12.2024 | 6,00 | 6,02 | 5,90 | 5,95 | -1,16% | 356.331,00 |
| 12.12.2024 | 6,12 | 6,14 | 6,02 | 6,02 | -1,79% | 178.701,00 |
| 11.12.2024 | 6,10 | 6,16 | 6,04 | 6,13 | -0,16% | 269.093,00 |
| 10.12.2024 | 6,14 | 6,17 | 6,01 | 6,14 | -0,49% | 259.121,00 |
| 09.12.2024 | 6,13 | 6,28 | 6,12 | 6,17 | 1,31% | 323.937,00 |
| 06.12.2024 | 6,12 | 6,16 | 6,01 | 6,09 | -0,49% | 380.925,00 |
| 05.12.2024 | 6,11 | 6,34 | 6,06 | 6,12 | -0,08% | 638.252,00 |
| 04.12.2024 | 6,29 | 6,35 | 6,09 | 6,13 | 0,57% | 1.801.585,00 |
| 03.12.2024 | 5,88 | 6,40 | 5,88 | 6,09 | 5,36% | 1.812.691,00 |
| 02.12.2024 | 5,45 | 5,81 | 5,40 | 5,78 | 5,47% | 426.149,00 |
| 29.11.2024 | 5,41 | 5,53 | 5,41 | 5,48 | 1,29% | 71.316,00 |