11,080$
3,55%
Echtzeit-Aktienkurs Eltek Ltd
Bid:
Ask:
Aktienkurse zur Eltek Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 3,55% | 4.700,00 |
| 03.12.2024 | 10,63 | 10,84 | 10,28 | 10,70 | 0,56% | 27.358,00 |
| 02.12.2024 | 10,95 | 11,00 | 10,64 | 10,64 | -3,62% | 33.387,00 |
| 29.11.2024 | 10,83 | 11,11 | 10,83 | 11,04 | 0,27% | 3.220,00 |
| 27.11.2024 | 11,10 | 11,26 | 11,01 | 11,01 | -0,23% | 8.881,00 |
| 26.11.2024 | 10,98 | 11,10 | 10,97 | 11,04 | 1,05% | 7.090,00 |
| 25.11.2024 | 10,93 | 11,25 | 10,84 | 10,92 | -1,18% | 14.088,00 |
| 22.11.2024 | 11,14 | 11,45 | 10,88 | 11,05 | 1,10% | 22.183,00 |
| 21.11.2024 | 11,55 | 11,55 | 10,84 | 10,93 | -6,02% | 7.341,00 |
| 20.11.2024 | 11,56 | 11,71 | 11,19 | 11,63 | -0,17% | 23.367,00 |
| 19.11.2024 | 11,24 | 12,00 | 11,20 | 11,65 | 3,65% | 80.478,00 |
| 18.11.2024 | 10,89 | 11,45 | 10,89 | 11,24 | 2,09% | 34.116,00 |
| 15.11.2024 | 11,03 | 11,12 | 10,83 | 11,01 | -0,45% | 15.407,00 |
| 14.11.2024 | 11,10 | 11,18 | 11,05 | 11,06 | -0,98% | 7.701,00 |
| 13.11.2024 | 10,76 | 11,20 | 10,76 | 11,17 | 1,55% | 16.074,00 |
| 12.11.2024 | 10,85 | 11,00 | 10,60 | 11,00 | 1,15% | 18.661,00 |
| 11.11.2024 | 10,60 | 10,88 | 10,60 | 10,88 | 1,45% | 8.811,00 |
| 08.11.2024 | 10,85 | 10,91 | 10,56 | 10,72 | -2,55% | 11.517,00 |
| 07.11.2024 | 10,95 | 11,00 | 10,87 | 11,00 | 1,76% | 13.969,00 |
| 06.11.2024 | 10,72 | 10,88 | 10,72 | 10,81 | 1,41% | 5.822,00 |
| 05.11.2024 | 10,82 | 10,90 | 10,66 | 10,66 | -1,84% | 10.896,00 |
| 04.11.2024 | 10,59 | 10,86 | 10,55 | 10,86 | 0,65% | 19.603,00 |
| 01.11.2024 | 10,59 | 10,83 | 10,56 | 10,79 | 0,84% | 10.200,00 |
| 31.10.2024 | 10,63 | 10,84 | 10,54 | 10,70 | -0,56% | 15.950,00 |
| 30.10.2024 | 10,60 | 10,76 | 10,60 | 10,76 | 0,84% | 10.750,00 |
| 29.10.2024 | 10,64 | 10,69 | 10,40 | 10,67 | 1,14% | 13.185,00 |
| 28.10.2024 | 10,45 | 10,68 | 10,33 | 10,55 | 1,05% | 34.624,00 |
| 25.10.2024 | 10,45 | 10,45 | 10,35 | 10,44 | 0,69% | 3.131,00 |
| 24.10.2024 | 10,45 | 10,46 | 10,27 | 10,37 | -1,07% | 10.194,00 |
| 23.10.2024 | 10,40 | 10,57 | 10,27 | 10,48 | -0,05% | 9.430,00 |
| 22.10.2024 | 10,50 | 10,55 | 10,45 | 10,49 | -0,71% | 3.539,00 |
| 21.10.2024 | 10,50 | 10,72 | 10,50 | 10,56 | 2,42% | 22.141,00 |
| 18.10.2024 | 10,52 | 10,60 | 10,31 | 10,31 | -3,55% | 9.088,00 |
| 17.10.2024 | 10,41 | 10,80 | 10,23 | 10,69 | 1,81% | 21.059,00 |
| 16.10.2024 | 10,72 | 10,72 | 10,48 | 10,50 | -1,78% | 17.714,00 |
| 15.10.2024 | 10,58 | 10,70 | 10,51 | 10,69 | 1,07% | 24.825,00 |
| 14.10.2024 | 10,36 | 10,59 | 10,36 | 10,58 | 1,41% | 15.153,00 |
| 11.10.2024 | 10,73 | 10,73 | 10,39 | 10,43 | -3,25% | 13.431,00 |
| 10.10.2024 | 10,57 | 10,78 | 10,40 | 10,78 | 1,60% | 20.060,00 |
| 09.10.2024 | 10,75 | 10,90 | 10,60 | 10,61 | -2,21% | 16.551,00 |
| 08.10.2024 | 10,36 | 10,85 | 10,19 | 10,85 | 2,65% | 39.014,00 |
| 07.10.2024 | 10,21 | 10,59 | 10,21 | 10,57 | 0,86% | 46.464,00 |
| 04.10.2024 | 10,24 | 10,49 | 10,05 | 10,48 | 1,55% | 41.888,00 |
| 03.10.2024 | 10,31 | 10,40 | 10,05 | 10,32 | 0,19% | 26.524,00 |
| 02.10.2024 | 10,00 | 10,75 | 9,85 | 10,30 | -6,19% | 205.111,00 |
| 01.10.2024 | 10,72 | 11,01 | 10,68 | 10,98 | 0,64% | 29.962,00 |
| 30.09.2024 | 10,58 | 10,91 | 10,58 | 10,91 | 1,68% | 9.575,00 |
| 27.09.2024 | 10,71 | 10,81 | 10,63 | 10,73 | -0,09% | 10.162,00 |
| 26.09.2024 | 10,75 | 10,81 | 10,62 | 10,74 | 0,00% | 4.741,00 |
| 25.09.2024 | 10,53 | 10,74 | 10,53 | 10,74 | 2,09% | 6.117,00 |
| 24.09.2024 | 10,70 | 10,75 | 10,52 | 10,52 | -1,96% | 8.830,00 |
| 23.09.2024 | 10,89 | 11,04 | 10,65 | 10,73 | -2,63% | 13.758,00 |
| 20.09.2024 | 10,94 | 11,02 | 10,61 | 11,02 | -0,36% | 10.243,00 |
| 19.09.2024 | 10,97 | 11,08 | 10,90 | 11,06 | 0,73% | 13.153,00 |
| 18.09.2024 | 10,85 | 10,98 | 10,74 | 10,98 | 1,95% | 10.489,00 |
| 17.09.2024 | 10,83 | 10,88 | 10,71 | 10,77 | -0,28% | 8.600,00 |
| 16.09.2024 | 10,91 | 10,91 | 10,73 | 10,80 | -0,83% | 8.019,00 |
| 13.09.2024 | 10,74 | 10,97 | 10,74 | 10,89 | 0,00% | 8.375,00 |
| 12.09.2024 | 10,80 | 10,93 | 10,79 | 10,89 | 1,30% | 12.551,00 |
| 11.09.2024 | 10,66 | 10,90 | 10,66 | 10,75 | 0,19% | 3.268,00 |
| 10.09.2024 | 10,70 | 10,91 | 10,61 | 10,73 | -1,29% | 17.179,00 |
| 09.09.2024 | 10,90 | 10,95 | 10,60 | 10,87 | -0,82% | 79.097,00 |
| 06.09.2024 | 10,78 | 10,96 | 10,70 | 10,96 | 1,01% | 8.830,00 |
| 05.09.2024 | 10,75 | 10,90 | 10,70 | 10,85 | 0,09% | 15.645,00 |
| 04.09.2024 | 10,41 | 10,84 | 10,41 | 10,84 | 2,26% | 19.649,00 |
| 03.09.2024 | 10,61 | 10,68 | 10,40 | 10,60 | -0,84% | 11.310,00 |
| 30.08.2024 | 10,67 | 10,70 | 10,51 | 10,69 | 0,28% | 8.701,00 |
| 29.08.2024 | 10,57 | 10,90 | 10,56 | 10,66 | 0,19% | 14.626,00 |
| 28.08.2024 | 10,68 | 10,73 | 10,57 | 10,64 | -0,75% | 8.873,00 |
| 27.08.2024 | 10,60 | 10,75 | 10,50 | 10,72 | 1,42% | 17.027,00 |
| 26.08.2024 | 10,55 | 10,57 | 10,20 | 10,57 | -0,09% | 15.589,00 |
| 23.08.2024 | 10,50 | 10,67 | 10,46 | 10,58 | 0,57% | 17.498,00 |
| 22.08.2024 | 10,51 | 10,57 | 10,45 | 10,52 | 0,19% | 8.678,00 |
| 21.08.2024 | 10,12 | 10,51 | 10,00 | 10,50 | 5,11% | 57.703,00 |
| 20.08.2024 | 9,96 | 10,15 | 9,94 | 9,99 | 0,20% | 7.065,00 |
| 19.08.2024 | 10,00 | 10,31 | 9,91 | 9,97 | 0,30% | 46.627,00 |
| 16.08.2024 | 9,38 | 10,00 | 9,38 | 9,94 | -0,60% | 42.675,00 |
| 15.08.2024 | 9,48 | 10,15 | 9,14 | 10,00 | -10,71% | 153.079,00 |
| 14.08.2024 | 11,13 | 11,35 | 11,13 | 11,20 | -0,36% | 12.809,00 |
| 13.08.2024 | 11,40 | 11,40 | 11,01 | 11,24 | -1,06% | 31.649,00 |
| 12.08.2024 | 10,25 | 11,48 | 10,25 | 11,36 | 13,49% | 73.527,00 |
| 09.08.2024 | 10,04 | 10,12 | 9,98 | 10,01 | -1,48% | 39.244,00 |
| 08.08.2024 | 9,52 | 10,20 | 9,52 | 10,16 | 5,94% | 34.304,00 |
| 07.08.2024 | 9,66 | 9,72 | 9,52 | 9,59 | 0,95% | 10.496,00 |
| 06.08.2024 | 9,76 | 9,89 | 9,50 | 9,50 | -1,55% | 19.805,00 |
| 05.08.2024 | 9,00 | 9,65 | 9,00 | 9,65 | 2,77% | 16.799,00 |
| 02.08.2024 | 9,68 | 9,77 | 9,39 | 9,39 | -4,38% | 29.907,00 |
| 01.08.2024 | 9,85 | 9,99 | 9,72 | 9,82 | -0,81% | 25.569,00 |
| 31.07.2024 | 9,70 | 10,04 | 9,70 | 9,90 | 0,10% | 26.570,00 |
| 30.07.2024 | 9,86 | 10,04 | 9,73 | 9,89 | -0,50% | 33.859,00 |
| 29.07.2024 | 9,95 | 10,05 | 9,83 | 9,94 | 0,71% | 9.150,00 |
| 26.07.2024 | 9,94 | 10,04 | 9,82 | 9,87 | 0,82% | 15.657,00 |
| 25.07.2024 | 10,17 | 10,18 | 9,79 | 9,79 | -3,74% | 25.077,00 |
| 24.07.2024 | 10,02 | 10,24 | 10,02 | 10,17 | 0,49% | 16.475,00 |
| 23.07.2024 | 10,13 | 10,32 | 10,05 | 10,12 | 0,70% | 18.602,00 |
| 22.07.2024 | 10,34 | 10,34 | 10,04 | 10,05 | -1,28% | 12.564,00 |
| 19.07.2024 | 10,35 | 10,42 | 10,03 | 10,18 | -2,30% | 20.569,00 |
| 18.07.2024 | 10,51 | 10,59 | 10,35 | 10,42 | -2,25% | 21.769,00 |
| 17.07.2024 | 10,30 | 10,71 | 10,29 | 10,66 | 0,38% | 35.474,00 |
| 16.07.2024 | 10,49 | 10,69 | 10,43 | 10,62 | 3,31% | 25.277,00 |