8,650$
-4,93%
Echtzeit-Aktienkurs Eltek Ltd
Bid:
Ask:
Aktienkurse zur Eltek Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 9,14 | 9,20 | 8,55 | 8,95 | -1,63% | 14.237,00 |
| 16.12.2025 | 9,00 | 9,42 | 8,87 | 9,10 | 0,65% | 14.593,00 |
| 15.12.2025 | 9,40 | 9,40 | 9,01 | 9,04 | -4,34% | 2.914,00 |
| 12.12.2025 | 9,27 | 9,55 | 8,85 | 9,45 | 1,18% | 10.094,00 |
| 11.12.2025 | 9,73 | 9,80 | 9,26 | 9,34 | -1,97% | 17.437,00 |
| 10.12.2025 | 9,67 | 9,67 | 9,32 | 9,53 | 2,23% | 925,00 |
| 09.12.2025 | 9,31 | 9,49 | 9,17 | 9,32 | -1,95% | 1.689,00 |
| 08.12.2025 | 9,37 | 9,81 | 9,37 | 9,51 | -0,26% | 1.246,00 |
| 05.12.2025 | 9,54 | 9,83 | 9,36 | 9,53 | -1,60% | 2.739,00 |
| 04.12.2025 | 9,39 | 9,88 | 9,39 | 9,69 | 2,38% | 56.198,00 |
| 03.12.2025 | 8,49 | 9,70 | 8,49 | 9,46 | 11,86% | 416.535,00 |
| 02.12.2025 | 8,38 | 8,46 | 8,38 | 8,46 | -0,27% | 14.259,00 |
| 01.12.2025 | 8,64 | 8,64 | 8,48 | 8,48 | -1,00% | 2.836,00 |
| 28.11.2025 | 8,38 | 8,64 | 8,38 | 8,57 | 0,78% | 2.394,00 |
| 26.11.2025 | 8,60 | 8,69 | 8,30 | 8,50 | 3,53% | 10.872,00 |
| 25.11.2025 | 8,60 | 8,60 | 8,06 | 8,21 | 1,72% | 16.197,00 |
| 24.11.2025 | 7,85 | 8,30 | 7,85 | 8,07 | 0,26% | 13.705,00 |
| 21.11.2025 | 8,13 | 8,14 | 7,90 | 8,05 | -1,83% | 5.483,00 |
| 20.11.2025 | 8,60 | 8,77 | 8,12 | 8,20 | -4,87% | 9.443,00 |
| 19.11.2025 | 9,25 | 9,25 | 8,62 | 8,62 | -5,48% | 9.875,00 |
| 18.11.2025 | 9,75 | 9,93 | 8,55 | 9,12 | -20,00% | 30.780,00 |
| 17.11.2025 | 11,40 | 11,53 | 11,24 | 11,40 | 0,00% | 2.282,00 |
| 14.11.2025 | 11,25 | 11,59 | 11,25 | 11,40 | 0,35% | 2.987,00 |
| 13.11.2025 | 11,41 | 11,55 | 11,36 | 11,36 | -1,65% | 1.122,00 |
| 12.11.2025 | 11,43 | 11,55 | 11,40 | 11,55 | 1,67% | 4.833,00 |
| 11.11.2025 | 11,34 | 11,40 | 11,24 | 11,36 | -0,79% | 2.515,00 |
| 10.11.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 1,96% | 587,00 |
| 07.11.2025 | 11,10 | 11,26 | 10,94 | 11,23 | 0,27% | 1.851,00 |
| 06.11.2025 | 11,26 | 11,26 | 11,16 | 11,20 | -0,53% | 1.321,00 |
| 05.11.2025 | 11,09 | 11,26 | 11,09 | 11,26 | -0,97% | 565,00 |
| 03.11.2025 | 11,42 | 11,42 | 11,33 | 11,37 | 0,89% | 1.879,00 |
| 31.10.2025 | 11,24 | 11,28 | 11,22 | 11,27 | 0,45% | 1.587,00 |
| 30.10.2025 | 11,27 | 11,27 | 10,80 | 11,22 | -1,58% | 6.970,00 |
| 29.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,09% | 195,00 |
| 28.10.2025 | 11,33 | 11,44 | 11,33 | 11,39 | 1,15% | 1.823,00 |
| 27.10.2025 | 11,30 | 11,30 | 11,26 | 11,26 | 0,30% | 1.855,00 |
| 24.10.2025 | 11,18 | 11,23 | 11,18 | 11,23 | -0,92% | 1.177,00 |
| 23.10.2025 | 11,07 | 11,33 | 11,07 | 11,33 | 0,00% | 465,00 |
| 22.10.2025 | 11,10 | 11,43 | 11,08 | 11,33 | -0,79% | 3.298,00 |
| 21.10.2025 | 11,25 | 11,45 | 11,25 | 11,42 | 1,78% | 8.686,00 |
| 20.10.2025 | 11,15 | 11,22 | 11,02 | 11,22 | 0,66% | 2.362,00 |
| 17.10.2025 | 10,94 | 11,15 | 10,93 | 11,15 | -0,03% | 1.317,00 |
| 16.10.2025 | 11,01 | 11,15 | 11,01 | 11,15 | -0,18% | 1.335,00 |
| 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 |