Deutsche Märkte schließen in 7 Stunden 6 Minuten

Gilat Satellite Networks Ltd. (GSA.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,9060-0,1680 (-3,31%)
Ab 08:02AM CET. Markt geöffnet.
Zeitraum:
23. März 2022 - 23. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. März 20234,90604,90604,90604,90604,906065
22. März 20235,04205,07405,04205,07405,074065
21. März 20234,91304,91304,91304,91304,9130-
20. März 20234,98404,98404,98404,98404,9840-
17. März 20235,11605,11605,11605,11605,1160-
16. März 20235,16405,16405,16405,16405,1640-
15. März 20235,16405,16405,16405,16405,1640-
14. März 20235,15005,15005,15005,15005,1500-
13. März 20235,21805,21805,21805,21805,2180-
10. März 20235,35005,35005,35005,35005,3500-
09. März 20235,19005,19005,19005,19005,1900-
08. März 20235,25205,25205,25205,25205,2520-
07. März 20235,23805,23805,23805,23805,2380-
06. März 20235,33605,33605,33605,33605,3360-
03. März 20235,40405,40405,40405,40405,4040-
02. März 20235,40405,40405,40405,40405,4040-
01. März 20235,40605,40605,40605,40605,4060-
28. Feb. 20235,44005,44005,44005,44005,4400-
27. Feb. 20235,43205,45005,43205,45005,4500390
24. Feb. 20235,42405,42405,42405,42405,4240-
23. Feb. 20235,39605,56405,39605,56405,5640100
22. Feb. 20235,40805,40805,40805,40805,4080-
21. Feb. 20235,47405,47405,47405,47405,4740-
20. Feb. 20235,44405,44405,43005,43005,4300-
17. Feb. 20235,36605,36605,36605,36605,3660-
16. Feb. 20235,46805,46805,46805,46805,4680-
15. Feb. 20235,43005,43005,43005,43005,4300-
14. Feb. 20235,17005,17005,17005,17005,1700-
13. Feb. 20234,98605,34604,98605,34605,3460200
10. Feb. 20234,92504,92504,92504,92504,9250-
09. Feb. 20235,01005,01005,01005,01005,0100-
08. Feb. 20235,09205,09205,09205,09205,0920-
07. Feb. 20235,20005,20005,20005,20005,2000-
06. Feb. 20235,40605,40605,40605,40605,4060-
03. Feb. 20235,53405,53405,53405,53405,5340-
02. Feb. 20235,10805,10805,10805,10805,1080-
01. Feb. 20234,98404,98404,98404,98404,9840-
31. Jan. 20234,91504,91504,91504,91504,9150-
30. Jan. 20235,05605,05605,05605,05605,0560365
27. Jan. 20235,11605,11605,11605,11605,1160-
26. Jan. 20234,98704,98704,98704,98704,9870-
25. Jan. 20235,09605,09605,09605,09605,0960-
24. Jan. 20235,18605,18605,18605,18605,1860-
23. Jan. 20234,92804,92804,92804,92804,9280-
20. Jan. 20235,11805,11805,11805,11805,1180-
19. Jan. 20235,34405,34405,34405,34405,3440-
18. Jan. 20235,68605,68605,62605,62605,6260235
17. Jan. 20235,63005,63005,63005,63005,6300-
16. Jan. 20235,58405,58405,58405,58405,5840-
13. Jan. 20235,58205,58205,58205,58205,5820-
12. Jan. 20235,70005,73005,70005,73005,730020
11. Jan. 20235,52805,52805,52805,52805,5280-
10. Jan. 20235,62805,62805,62805,62805,6280-
09. Jan. 20235,69405,69405,69405,69405,6940-
06. Jan. 20235,71405,71405,71405,71405,7140-
05. Jan. 20235,67005,67005,67005,67005,6700-
04. Jan. 20235,54205,79205,54205,79205,7920250
03. Jan. 20235,40805,40805,40805,40805,4080-
02. Jan. 20235,36005,36005,36005,36005,3600-
30. Dez. 20225,41605,41605,41605,41605,4160-
29. Dez. 20225,16805,16805,16805,16805,1680-
28. Dez. 20225,05405,05405,05405,05405,0540-
27. Dez. 20225,05205,05205,05205,05205,0520-
23. Dez. 20225,04205,04205,04205,04205,0420-
22. Dez. 20225,20205,20205,20205,20205,2020-
21. Dez. 20225,14005,14005,14005,14005,1400-
20. Dez. 20225,12205,12205,12205,12205,1220-
19. Dez. 20224,76704,76704,76704,76704,7670-
16. Dez. 20224,90404,90404,90404,90404,9040-
15. Dez. 20224,94704,94704,94704,94704,9470-
14. Dez. 20225,15805,15805,15805,15805,1580-
13. Dez. 20225,17805,17805,17805,17805,1780-
12. Dez. 20225,34605,34605,34605,34605,3460-
09. Dez. 20225,37005,37005,37005,37005,3700-
08. Dez. 20225,28205,28205,28205,28205,2820-
07. Dez. 20225,35005,36005,35005,36005,360050
06. Dez. 20225,61605,61605,61605,61605,6160-
05. Dez. 20225,69205,69205,69205,69205,6920-
02. Dez. 20225,71005,71005,71005,71005,7100-
01. Dez. 20225,83805,87205,83805,87205,872070
30. Nov. 20225,80005,80005,80005,80005,8000-
29. Nov. 20225,74805,74805,74805,74805,7480-
28. Nov. 20225,79405,79405,79405,79405,7940-
25. Nov. 20225,70605,70605,70605,70605,7060-
24. Nov. 20225,70005,70005,70005,70005,7000-
23. Nov. 20225,63805,63805,63805,63805,6380-
22. Nov. 20225,69805,69805,69805,69805,6980-
21. Nov. 20225,54205,56005,54205,55405,5540-
18. Nov. 20225,47005,47005,47005,47005,4700-
17. Nov. 20225,44205,44205,44205,44205,4420-
16. Nov. 20225,66205,66205,66205,66205,6620-
15. Nov. 20225,94405,94405,90805,90805,9080105
14. Nov. 20225,58605,58605,58605,58605,5860-
11. Nov. 20225,63005,63005,63005,63005,6300-
10. Nov. 20225,46005,46005,45805,45805,4580-
09. Nov. 20225,41805,41805,41805,41805,4180-
08. Nov. 20225,53805,53805,53805,53805,5380-
07. Nov. 20225,84205,84205,84205,84205,8420-
04. Nov. 20226,00806,00806,00806,00806,0080-
03. Nov. 20226,11006,11006,11006,11006,1100-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...