8,335$
0,42%
Echtzeit-Aktienkurs Eltek Ltd
Bid:
Ask:
Aktienkurse zur Eltek Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |