11,550$
0,35%
Echtzeit-Aktienkurs Eltek Ltd
Bid:
Ask:
Aktienkurse zur Eltek Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,41 | 11,55 | 11,41 | 11,55 | 0,35% | 10.460,00 |
| 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 |
| 13.01.2025 | 10,79 | 11,07 | 10,72 | 10,72 | -3,07% | 18.380,00 |
| 10.01.2025 | 11,45 | 11,45 | 10,82 | 11,06 | -2,34% | 9.282,00 |
| 08.01.2025 | 11,16 | 11,47 | 11,15 | 11,33 | 0,76% | 11.476,00 |
| 07.01.2025 | 11,25 | 11,40 | 11,15 | 11,24 | 0,00% | 10.306,00 |
| 06.01.2025 | 10,89 | 11,44 | 10,89 | 11,24 | 2,00% | 25.151,00 |
| 03.01.2025 | 10,94 | 11,04 | 10,79 | 11,02 | -0,72% | 10.410,00 |
| 02.01.2025 | 11,18 | 11,20 | 10,76 | 11,10 | 0,36% | 9.290,00 |
| 31.12.2024 | 11,01 | 11,10 | 10,64 | 11,06 | 0,55% | 10.845,00 |
| 30.12.2024 | 11,00 | 11,19 | 10,85 | 11,00 | -0,36% | 20.547,00 |
| 27.12.2024 | 11,09 | 11,27 | 11,00 | 11,04 | -0,09% | 16.377,00 |
| 26.12.2024 | 10,80 | 11,50 | 10,80 | 11,05 | 0,46% | 31.628,00 |
| 24.12.2024 | 10,68 | 11,00 | 10,47 | 11,00 | 2,61% | 12.550,00 |
| 23.12.2024 | 10,75 | 10,75 | 10,51 | 10,72 | -0,83% | 13.372,00 |
| 20.12.2024 | 10,71 | 10,90 | 10,61 | 10,81 | 0,09% | 20.705,00 |
| 19.12.2024 | 10,37 | 11,00 | 10,37 | 10,80 | 2,27% | 46.919,00 |
| 18.12.2024 | 10,99 | 10,99 | 10,40 | 10,56 | -4,00% | 14.248,00 |
| 17.12.2024 | 10,89 | 11,06 | 10,72 | 11,00 | 0,00% | 32.186,00 |
| 16.12.2024 | 10,51 | 11,11 | 10,51 | 11,00 | -0,18% | 31.822,00 |
| 13.12.2024 | 10,95 | 11,17 | 10,85 | 11,02 | -0,05% | 9.397,00 |
| 12.12.2024 | 10,95 | 11,10 | 10,84 | 11,03 | 0,05% | 11.955,00 |
| 11.12.2024 | 11,13 | 11,13 | 10,82 | 11,02 | -1,08% | 10.105,00 |
| 10.12.2024 | 10,61 | 11,14 | 10,56 | 11,14 | 5,00% | 19.230,00 |
| 09.12.2024 | 10,49 | 10,80 | 9,91 | 10,61 | -0,61% | 81.524,00 |
| 06.12.2024 | 11,81 | 11,96 | 10,52 | 10,68 | -9,46% | 76.509,00 |
| 05.12.2024 | 11,15 | 11,87 | 10,77 | 11,79 | 6,12% | 32.992,00 |
| 04.12.2024 | 10,68 | 11,18 | 10,68 | 11,11 | 3,83% | 24.188,00 |
| 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 |