11,055$
-1,03%
Echtzeit-Aktienkurs Eltek Ltd
Bid:
Ask:
Aktienkurse zur Eltek Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,06 | 11,31 | 11,02 | 11,17 | 0,27% | 2.047,00 |
| 14.10.2025 | 10,54 | 11,44 | 10,54 | 11,14 | -0,54% | 8.435,00 |
| 13.10.2025 | 11,13 | 11,20 | 10,57 | 11,20 | 0,63% | 3.525,00 |
| 10.10.2025 | 11,18 | 11,30 | 11,02 | 11,13 | -1,07% | 6.925,00 |
| 09.10.2025 | 11,29 | 11,29 | 11,19 | 11,25 | -0,44% | 3.862,00 |
| 07.10.2025 | 11,21 | 11,30 | 11,21 | 11,30 | 0,27% | 2.088,00 |
| 06.10.2025 | 11,09 | 11,27 | 11,08 | 11,27 | 1,53% | 2.995,00 |
| 03.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,93% | 5,00 |
| 02.10.2025 | 10,80 | 10,89 | 10,80 | 10,89 | 0,88% | 735,00 |
| 01.10.2025 | 11,00 | 11,00 | 10,80 | 10,80 | -1,42% | 827,00 |
| 30.09.2025 | 11,00 | 11,00 | 10,95 | 10,95 | -0,18% | 3.235,00 |
| 29.09.2025 | 10,81 | 10,97 | 10,81 | 10,97 | -0,27% | 1.736,00 |
| 26.09.2025 | 10,85 | 11,00 | 10,82 | 11,00 | 1,85% | 3.290,00 |
| 25.09.2025 | 10,46 | 10,80 | 10,46 | 10,80 | 2,73% | 4.786,00 |
| 24.09.2025 | 10,74 | 10,79 | 10,50 | 10,51 | -1,84% | 3.520,00 |
| 23.09.2025 | 10,59 | 10,73 | 10,57 | 10,71 | 2,29% | 5.699,00 |
| 22.09.2025 | 10,39 | 10,58 | 10,39 | 10,47 | -0,29% | 14.421,00 |
| 19.09.2025 | 10,39 | 10,50 | 10,21 | 10,50 | 1,89% | 5.280,00 |
| 18.09.2025 | 10,39 | 10,40 | 10,09 | 10,31 | 0,15% | 4.628,00 |
| 17.09.2025 | 10,23 | 10,40 | 10,23 | 10,29 | 0,40% | 4.803,00 |
| 16.09.2025 | 10,17 | 10,25 | 10,17 | 10,25 | 0,38% | 1.271,00 |
| 15.09.2025 | 10,20 | 10,25 | 10,06 | 10,21 | 0,69% | 4.165,00 |
| 12.09.2025 | 10,00 | 10,24 | 10,00 | 10,14 | 0,40% | 25.313,00 |
| 11.09.2025 | 10,25 | 10,25 | 9,90 | 10,10 | -0,39% | 9.121,00 |
| 10.09.2025 | 10,11 | 10,24 | 10,02 | 10,14 | 0,70% | 10.498,00 |
| 09.09.2025 | 10,12 | 10,25 | 10,02 | 10,07 | -0,49% | 6.404,00 |
| 08.09.2025 | 10,08 | 10,25 | 9,96 | 10,12 | 0,30% | 3.359,00 |
| 05.09.2025 | 10,00 | 10,10 | 9,96 | 10,09 | 1,61% | 2.992,00 |
| 04.09.2025 | 9,97 | 10,25 | 9,92 | 9,93 | -3,42% | 8.060,00 |
| 03.09.2025 | 10,40 | 10,40 | 10,23 | 10,28 | 0,70% | 779,00 |
| 02.09.2025 | 10,11 | 10,25 | 10,11 | 10,21 | -0,68% | 3.084,00 |
| 29.08.2025 | 10,29 | 10,30 | 10,21 | 10,28 | 0,98% | 3.581,00 |
| 28.08.2025 | 10,40 | 10,40 | 10,18 | 10,18 | -0,34% | 4.857,00 |
| 27.08.2025 | 10,25 | 10,40 | 10,20 | 10,22 | -0,68% | 6.111,00 |
| 26.08.2025 | 10,49 | 10,49 | 10,13 | 10,29 | -0,24% | 6.359,00 |
| 25.08.2025 | 10,25 | 10,39 | 10,25 | 10,31 | 2,08% | 40.867,00 |
| 22.08.2025 | 10,06 | 10,18 | 10,06 | 10,10 | 0,40% | 4.593,00 |
| 21.08.2025 | 10,14 | 10,18 | 9,75 | 10,06 | -0,98% | 4.608,00 |
| 20.08.2025 | 10,25 | 10,25 | 10,16 | 10,16 | -0,82% | 3.988,00 |
| 19.08.2025 | 10,42 | 10,42 | 10,24 | 10,24 | -0,17% | 877,00 |
| 18.08.2025 | 10,49 | 10,49 | 10,26 | 10,26 | 0,80% | 695,00 |
| 15.08.2025 | 10,54 | 10,54 | 10,18 | 10,18 | -1,72% | 8.187,00 |
| 14.08.2025 | 10,51 | 10,51 | 10,28 | 10,36 | 0,32% | 31.024,00 |
| 13.08.2025 | 10,28 | 10,39 | 10,20 | 10,33 | 0,34% | 8.421,00 |
| 12.08.2025 | 10,37 | 10,44 | 10,27 | 10,29 | 0,05% | 7.578,00 |
| 11.08.2025 | 10,01 | 10,45 | 10,01 | 10,29 | 0,44% | 3.363,00 |
| 08.08.2025 | 10,10 | 10,33 | 10,06 | 10,24 | 0,69% | 2.201,00 |
| 07.08.2025 | 10,10 | 10,49 | 10,10 | 10,17 | -0,68% | 10.788,00 |
| 06.08.2025 | 10,01 | 10,24 | 10,01 | 10,24 | 2,20% | 1.759,00 |
| 05.08.2025 | 10,12 | 10,40 | 10,00 | 10,02 | -2,39% | 5.186,00 |
| 04.08.2025 | 9,99 | 10,42 | 9,99 | 10,27 | -2,52% | 3.946,00 |
| 01.08.2025 | 10,17 | 10,53 | 10,17 | 10,53 | 0,48% | 1.301,00 |
| 31.07.2025 | 10,07 | 10,53 | 10,01 | 10,48 | 2,62% | 5.027,00 |
| 30.07.2025 | 10,51 | 10,55 | 10,12 | 10,21 | -2,18% | 23.088,00 |
| 29.07.2025 | 10,21 | 10,67 | 10,21 | 10,44 | 0,00% | 3.268,00 |
| 28.07.2025 | 10,50 | 10,59 | 10,02 | 10,44 | -0,23% | 31.015,00 |
| 25.07.2025 | 10,16 | 10,57 | 10,16 | 10,46 | 0,62% | 6.852,00 |
| 24.07.2025 | 10,46 | 10,59 | 10,40 | 10,40 | -0,76% | 7.393,00 |
| 23.07.2025 | 10,48 | 10,55 | 10,38 | 10,48 | 0,67% | 11.198,00 |
| 22.07.2025 | 10,25 | 10,53 | 10,25 | 10,41 | 0,10% | 9.168,00 |
| 21.07.2025 | 10,27 | 10,55 | 10,26 | 10,40 | 1,27% | 5.404,00 |
| 18.07.2025 | 10,48 | 10,48 | 10,27 | 10,27 | 0,29% | 1.402,00 |
| 17.07.2025 | 10,19 | 10,49 | 10,19 | 10,24 | 0,59% | 13.736,00 |
| 16.07.2025 | 10,36 | 10,55 | 10,18 | 10,18 | -1,74% | 6.493,00 |
| 15.07.2025 | 10,50 | 10,50 | 10,36 | 10,36 | -1,33% | 11.419,00 |
| 14.07.2025 | 10,30 | 10,60 | 10,27 | 10,50 | 0,00% | 9.006,00 |
| 11.07.2025 | 10,19 | 10,78 | 10,19 | 10,50 | 3,45% | 74.910,00 |
| 10.07.2025 | 10,33 | 10,33 | 10,08 | 10,15 | -0,98% | 4.695,00 |
| 09.07.2025 | 10,27 | 10,37 | 10,11 | 10,25 | -0,49% | 3.722,00 |
| 08.07.2025 | 10,21 | 10,44 | 10,10 | 10,30 | 0,49% | 53.871,00 |
| 07.07.2025 | 10,02 | 10,49 | 10,02 | 10,25 | -0,34% | 2.317,00 |
| 03.07.2025 | 10,29 | 10,45 | 10,29 | 10,29 | -0,96% | 3.564,00 |
| 02.07.2025 | 10,30 | 10,51 | 10,17 | 10,39 | 0,83% | 5.084,00 |
| 01.07.2025 | 10,82 | 11,69 | 10,20 | 10,30 | -3,92% | 194.495,00 |
| 30.06.2025 | 10,28 | 10,72 | 10,28 | 10,72 | 2,10% | 10.530,00 |
| 27.06.2025 | 10,61 | 10,74 | 10,27 | 10,50 | -1,69% | 36.451,00 |
| 26.06.2025 | 10,50 | 10,97 | 10,50 | 10,68 | 2,40% | 16.647,00 |
| 25.06.2025 | 10,31 | 10,81 | 10,22 | 10,43 | 3,06% | 27.309,00 |
| 24.06.2025 | 10,07 | 10,54 | 10,07 | 10,12 | -0,10% | 24.855,00 |
| 23.06.2025 | 10,79 | 12,19 | 8,42 | 10,13 | -6,38% | 278.809,00 |
| 20.06.2025 | 10,33 | 10,82 | 10,33 | 10,82 | 4,54% | 22.588,00 |
| 18.06.2025 | 10,37 | 10,55 | 10,29 | 10,35 | -1,05% | 18.187,00 |
| 17.06.2025 | 10,40 | 10,55 | 10,13 | 10,46 | 0,48% | 25.280,00 |
| 16.06.2025 | 10,57 | 10,57 | 10,32 | 10,41 | 2,56% | 23.668,00 |
| 13.06.2025 | 10,00 | 10,63 | 10,00 | 10,15 | 1,10% | 26.432,00 |
| 12.06.2025 | 9,76 | 10,09 | 9,76 | 10,04 | 1,72% | 2.785,00 |
| 11.06.2025 | 9,92 | 10,10 | 9,87 | 9,87 | 0,30% | 6.823,00 |
| 10.06.2025 | 9,92 | 10,18 | 9,84 | 9,84 | -1,02% | 1.500,00 |
| 09.06.2025 | 10,07 | 10,07 | 9,82 | 9,94 | -1,12% | 4.566,00 |
| 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 |