10,030$
2,14%
Echtzeit-Aktienkurs Eltek Ltd
Bid:
Ask:
Aktienkurse zur Eltek Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,93 | 10,20 | 9,93 | 10,05 | 2,59% | 3.045,00 |
| 05.06.2025 | 9,96 | 10,09 | 9,76 | 9,80 | -1,21% | 22.679,00 |
| 04.06.2025 | 10,18 | 10,50 | 9,91 | 9,92 | -2,07% | 35.762,00 |
| 03.06.2025 | 10,29 | 10,40 | 10,08 | 10,13 | -2,60% | 9.090,00 |
| 02.06.2025 | 10,11 | 10,49 | 10,11 | 10,40 | 2,46% | 2.026,00 |
| 30.05.2025 | 9,91 | 10,28 | 9,91 | 10,15 | -1,02% | 6.561,00 |
| 29.05.2025 | 10,35 | 10,35 | 10,00 | 10,26 | -0,92% | 8.150,00 |
| 28.05.2025 | 9,90 | 10,50 | 9,90 | 10,35 | 3,45% | 7.528,00 |
| 27.05.2025 | 10,20 | 10,49 | 9,91 | 10,01 | -0,05% | 15.683,00 |
| 23.05.2025 | 9,74 | 10,01 | 9,74 | 10,01 | 1,11% | 869,00 |
| 22.05.2025 | 9,91 | 10,21 | 9,86 | 9,90 | -1,00% | 24.997,00 |
| 21.05.2025 | 9,90 | 10,48 | 9,90 | 10,00 | 1,01% | 11.387,00 |
| 20.05.2025 | 10,25 | 10,25 | 9,81 | 9,90 | -0,30% | 70.941,00 |
| 19.05.2025 | 9,67 | 10,55 | 9,67 | 9,93 | -6,30% | 11.966,00 |
| 16.05.2025 | 10,75 | 11,16 | 10,59 | 10,60 | -2,96% | 17.222,00 |
| 15.05.2025 | 10,94 | 11,18 | 10,75 | 10,92 | -1,07% | 14.605,00 |
| 14.05.2025 | 10,75 | 11,08 | 10,72 | 11,04 | 1,47% | 10.967,00 |
| 13.05.2025 | 11,19 | 11,19 | 10,83 | 10,88 | -2,86% | 8.629,00 |
| 12.05.2025 | 10,62 | 11,20 | 10,50 | 11,20 | 4,28% | 28.492,00 |
| 09.05.2025 | 10,38 | 10,84 | 10,38 | 10,74 | 3,27% | 10.253,00 |
| 08.05.2025 | 9,54 | 10,75 | 9,54 | 10,40 | 4,11% | 42.946,00 |
| 07.05.2025 | 9,12 | 10,10 | 8,86 | 9,99 | 6,70% | 85.692,00 |
| 06.05.2025 | 8,79 | 9,50 | 8,79 | 9,36 | 5,20% | 45.380,00 |
| 05.05.2025 | 8,46 | 9,08 | 8,46 | 8,90 | 4,34% | 30.788,00 |
| 02.05.2025 | 8,29 | 8,56 | 8,29 | 8,53 | 3,39% | 7.833,00 |
| 01.05.2025 | 8,26 | 8,27 | 8,25 | 8,25 | 0,00% | 1.359,00 |
| 30.04.2025 | 8,25 | 8,33 | 8,25 | 8,25 | 0,00% | 1.992,00 |
| 29.04.2025 | 8,35 | 8,35 | 8,15 | 8,25 | 0,00% | 7.497,00 |
| 28.04.2025 | 8,61 | 8,61 | 8,25 | 8,25 | 0,24% | 913,00 |
| 25.04.2025 | 8,60 | 8,60 | 8,19 | 8,23 | -0,84% | 1.550,00 |
| 24.04.2025 | 8,25 | 8,42 | 8,24 | 8,30 | -1,59% | 1.705,00 |
| 23.04.2025 | 8,38 | 8,43 | 8,38 | 8,43 | 1,98% | 955,00 |
| 22.04.2025 | 7,83 | 8,37 | 7,83 | 8,27 | -1,19% | 5.663,00 |
| 21.04.2025 | 8,51 | 8,72 | 8,30 | 8,37 | -1,88% | 3.314,00 |
| 17.04.2025 | 8,56 | 8,70 | 8,50 | 8,53 | -2,07% | 5.033,00 |
| 16.04.2025 | 8,65 | 8,71 | 8,39 | 8,71 | 2,47% | 3.713,00 |
| 15.04.2025 | 8,46 | 8,50 | 8,41 | 8,50 | 3,03% | 3.925,00 |
| 14.04.2025 | 8,25 | 8,29 | 8,15 | 8,25 | 0,18% | 6.245,00 |
| 11.04.2025 | 8,16 | 8,41 | 8,16 | 8,24 | -1,85% | 4.076,00 |
| 10.04.2025 | 8,40 | 8,40 | 8,15 | 8,39 | 0,48% | 6.196,00 |
| 09.04.2025 | 7,90 | 8,40 | 7,65 | 8,35 | 8,72% | 11.963,00 |
| 08.04.2025 | 8,40 | 8,40 | 7,65 | 7,68 | -5,62% | 10.013,00 |
| 07.04.2025 | 8,13 | 8,20 | 7,81 | 8,14 | -1,00% | 20.206,00 |
| 04.04.2025 | 8,11 | 8,43 | 8,11 | 8,22 | 0,24% | 18.873,00 |
| 03.04.2025 | 8,23 | 8,33 | 8,20 | 8,20 | -1,80% | 3.295,00 |
| 02.04.2025 | 8,51 | 8,51 | 8,20 | 8,35 | -1,18% | 12.024,00 |
| 01.04.2025 | 8,52 | 8,52 | 8,32 | 8,45 | 1,44% | 3.230,00 |
| 31.03.2025 | 8,24 | 8,47 | 8,06 | 8,33 | -1,89% | 7.436,00 |
| 28.03.2025 | 8,55 | 8,73 | 8,49 | 8,49 | -0,35% | 6.008,00 |
| 27.03.2025 | 8,45 | 8,52 | 8,44 | 8,52 | -0,39% | 1.732,00 |
| 26.03.2025 | 8,69 | 8,80 | 8,50 | 8,55 | -1,23% | 6.936,00 |
| 25.03.2025 | 8,61 | 8,70 | 8,60 | 8,66 | 0,70% | 4.867,00 |
| 24.03.2025 | 8,53 | 8,67 | 8,13 | 8,60 | 0,82% | 16.029,00 |
| 21.03.2025 | 8,68 | 8,79 | 8,34 | 8,53 | -1,56% | 9.417,00 |
| 20.03.2025 | 8,68 | 8,87 | 8,59 | 8,67 | 0,52% | 4.789,00 |
| 19.03.2025 | 8,91 | 8,91 | 8,59 | 8,62 | -1,71% | 7.928,00 |
| 18.03.2025 | 8,62 | 8,94 | 8,51 | 8,77 | 1,68% | 58.202,00 |
| 17.03.2025 | 8,38 | 8,75 | 8,32 | 8,63 | 1,47% | 16.963,00 |
| 14.03.2025 | 8,52 | 8,56 | 8,29 | 8,50 | 1,43% | 5.981,00 |
| 13.03.2025 | 8,39 | 8,50 | 8,07 | 8,38 | -2,10% | 49.530,00 |
| 12.03.2025 | 8,30 | 8,66 | 8,30 | 8,56 | 2,15% | 21.907,00 |
| 11.03.2025 | 8,60 | 8,95 | 8,05 | 8,38 | -23,16% | 181.222,00 |
| 10.03.2025 | 11,20 | 11,23 | 10,78 | 10,91 | -3,32% | 28.298,00 |
| 07.03.2025 | 11,42 | 11,42 | 11,28 | 11,28 | -0,96% | 13.930,00 |
| 06.03.2025 | 11,21 | 11,42 | 11,19 | 11,39 | 0,17% | 11.921,00 |
| 05.03.2025 | 11,13 | 11,37 | 11,13 | 11,37 | 1,11% | 4.324,00 |
| 04.03.2025 | 11,15 | 11,36 | 11,10 | 11,24 | -0,40% | 24.537,00 |
| 03.03.2025 | 11,45 | 11,55 | 11,09 | 11,29 | -2,50% | 17.069,00 |
| 28.02.2025 | 11,51 | 11,75 | 11,32 | 11,58 | 0,61% | 5.492,00 |
| 27.02.2025 | 11,32 | 11,58 | 11,32 | 11,51 | 0,13% | 4.655,00 |
| 26.02.2025 | 11,05 | 11,50 | 11,05 | 11,50 | 1,91% | 6.957,00 |
| 25.02.2025 | 11,17 | 11,28 | 11,05 | 11,28 | 0,45% | 7.268,00 |
| 24.02.2025 | 11,19 | 11,30 | 10,91 | 11,23 | 0,81% | 11.013,00 |
| 21.02.2025 | 11,25 | 11,30 | 11,08 | 11,14 | -0,98% | 8.267,00 |
| 20.02.2025 | 11,60 | 11,60 | 11,05 | 11,25 | -2,51% | 10.960,00 |
| 19.02.2025 | 11,41 | 11,54 | 11,30 | 11,54 | 1,01% | 5.543,00 |
| 18.02.2025 | 11,26 | 11,49 | 11,01 | 11,43 | 0,66% | 6.840,00 |
| 14.02.2025 | 11,33 | 11,56 | 11,01 | 11,35 | 1,52% | 22.990,00 |
| 13.02.2025 | 11,38 | 11,38 | 11,18 | 11,18 | -2,78% | 1.205,00 |
| 12.02.2025 | 11,38 | 11,50 | 11,02 | 11,50 | 1,14% | 10.034,00 |
| 11.02.2025 | 11,02 | 11,41 | 11,01 | 11,37 | 0,26% | 6.675,00 |
| 10.02.2025 | 11,08 | 11,40 | 11,08 | 11,34 | 1,70% | 10.724,00 |
| 07.02.2025 | 11,28 | 11,28 | 11,05 | 11,15 | -0,98% | 8.295,00 |
| 06.02.2025 | 11,28 | 11,35 | 11,21 | 11,26 | -1,23% | 13.036,00 |
| 05.02.2025 | 11,30 | 11,40 | 11,09 | 11,40 | 1,88% | 18.238,00 |
| 04.02.2025 | 10,80 | 11,47 | 10,80 | 11,19 | 3,32% | 17.865,00 |
| 03.02.2025 | 11,35 | 11,35 | 10,58 | 10,83 | -2,78% | 23.923,00 |
| 31.01.2025 | 11,19 | 11,40 | 11,10 | 11,14 | -1,50% | 7.187,00 |
| 30.01.2025 | 11,36 | 11,42 | 11,29 | 11,31 | -0,70% | 12.833,00 |
| 29.01.2025 | 11,40 | 11,40 | 11,10 | 11,39 | 1,09% | 13.863,00 |
| 28.01.2025 | 11,00 | 11,27 | 11,00 | 11,27 | 0,97% | 5.392,00 |
| 27.01.2025 | 10,93 | 11,30 | 10,91 | 11,16 | -2,11% | 7.093,00 |
| 24.01.2025 | 11,35 | 11,45 | 11,12 | 11,40 | 1,33% | 5.199,00 |
| 23.01.2025 | 11,34 | 11,40 | 11,23 | 11,25 | -0,62% | 3.466,00 |
| 22.01.2025 | 11,17 | 11,45 | 11,16 | 11,32 | -0,61% | 8.713,00 |
| 21.01.2025 | 11,10 | 11,45 | 11,10 | 11,39 | 2,89% | 12.576,00 |
| 17.01.2025 | 11,10 | 11,15 | 11,04 | 11,07 | -2,47% | 3.404,00 |
| 16.01.2025 | 10,96 | 11,35 | 10,96 | 11,35 | 2,53% | 6.125,00 |
| 15.01.2025 | 10,86 | 11,18 | 10,86 | 11,07 | 0,64% | 18.137,00 |
| 14.01.2025 | 10,95 | 11,06 | 10,95 | 11,00 | 2,61% | 9.550,00 |