ALARUM TECHNOLOGIES LTD ALAR
TASE · Israel · Technologiedienstleistungen
ILA 52,70-1,70 (-3,12 %)
Markt geschlossen· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 52,70 | -3,13 % | ILA 54,40 | ILA 54,40 | ILA 52,10 | 161,15K |
| 2026-09-30 | ILA 54,40 | +0,18 % | ILA 54,30 | ILA 55,10 | ILA 53,50 | 143,76K |
| 2026-09-29 | ILA 54,30 | +0,56 % | ILA 54,60 | ILA 55,00 | ILA 51,10 | 192,72K |
| 2026-09-28 | ILA 54,00 | +2,66 % | ILA 54,00 | ILA 54,70 | ILA 52,60 | 293,23K |
| 2026-09-25 | ILA 52,60 | 0,00 % | ILA 52,60 | ILA 52,60 | ILA 52,60 | 0 |
| 2026-09-24 | ILA 52,60 | -12,19 % | ILA 59,00 | ILA 59,00 | ILA 52,00 | 1,85M |
| 2026-09-23 | ILA 59,90 | -1,80 % | ILA 61,20 | ILA 61,90 | ILA 56,80 | 1,36M |
| 2026-09-22 | ILA 61,00 | -7,29 % | ILA 66,00 | ILA 66,00 | ILA 60,50 | 1,37M |
| 2026-09-21 | ILA 65,80 | 0,00 % | ILA 65,80 | ILA 65,80 | ILA 65,80 | 0 |
| 2026-09-18 | ILA 65,80 | 0,00 % | ILA 65,80 | ILA 65,80 | ILA 65,80 | 0 |
| 2026-09-17 | ILA 65,80 | +0,61 % | ILA 65,40 | ILA 70,90 | ILA 65,00 | 1,27M |
| 2026-09-16 | ILA 65,40 | -9,04 % | ILA 71,50 | ILA 74,00 | ILA 63,30 | 1,65M |
| 2026-09-15 | ILA 71,90 | +9,77 % | ILA 69,80 | ILA 76,50 | ILA 67,00 | 3,82M |
| 2026-09-14 | ILA 65,50 | +15,72 % | ILA 56,60 | ILA 67,20 | ILA 56,60 | 2,87M |
| 2026-09-11 | ILA 56,60 | 0,00 % | ILA 56,60 | ILA 56,60 | ILA 56,60 | 0 |
| 2026-09-10 | ILA 56,60 | +17,92 % | ILA 48,00 | ILA 58,00 | ILA 47,30 | 4,37M |
| 2026-09-09 | ILA 48,00 | -3,03 % | ILA 51,00 | ILA 51,00 | ILA 47,00 | 640,79K |
| 2026-09-08 | ILA 49,50 | +10,00 % | ILA 45,00 | ILA 50,30 | ILA 45,00 | 1,62M |
| 2026-09-07 | ILA 45,00 | +5,88 % | ILA 42,50 | ILA 45,70 | ILA 42,50 | 653,72K |
| 2026-09-04 | ILA 42,50 | +2,66 % | ILA 41,00 | ILA 43,80 | ILA 40,00 | 272,46K |
| 2026-09-03 | ILA 41,40 | -9,41 % | ILA 38,50 | ILA 42,30 | ILA 38,40 | 2,07M |
| 2026-09-02 | ILA 45,70 | -3,59 % | ILA 47,40 | ILA 47,10 | ILA 45,30 | 579,03K |
| 2026-09-01 | ILA 47,40 | -1,46 % | ILA 48,10 | ILA 49,50 | ILA 47,00 | 407,04K |
| 2026-08-31 | ILA 48,10 | +0,84 % | ILA 47,70 | ILA 48,60 | ILA 47,00 | 364,31K |
| 2026-08-28 | ILA 47,70 | -1,24 % | ILA 48,00 | ILA 48,10 | ILA 47,00 | 262,58K |
| 2026-08-27 | ILA 48,30 | +0,21 % | ILA 48,20 | ILA 50,10 | ILA 47,20 | 638,55K |
| 2026-08-26 | ILA 48,20 | -3,41 % | ILA 49,90 | ILA 49,20 | ILA 47,30 | 531,50K |
| 2026-08-25 | ILA 49,90 | 0,00 % | ILA 49,90 | ILA 50,20 | ILA 49,50 | 91,96K |
| 2026-08-24 | ILA 49,90 | -1,96 % | ILA 50,90 | ILA 50,80 | ILA 48,80 | 560,07K |
| 2026-08-21 | ILA 50,90 | 0,00 % | ILA 50,90 | ILA 51,40 | ILA 50,30 | 83,05K |
| 2026-08-20 | ILA 50,90 | -2,68 % | ILA 52,30 | ILA 52,50 | ILA 50,60 | 275,08K |
| 2026-08-19 | ILA 52,30 | +0,97 % | ILA 51,80 | ILA 53,10 | ILA 51,80 | 153,86K |
| 2026-08-18 | ILA 51,80 | -0,96 % | ILA 51,00 | ILA 53,50 | ILA 51,00 | 578,82K |
| 2026-08-17 | ILA 52,30 | -2,79 % | ILA 53,80 | ILA 53,80 | ILA 51,80 | 571,30K |
| 2026-08-14 | ILA 53,80 | -0,37 % | ILA 54,00 | ILA 54,40 | ILA 53,00 | 168,14K |
| 2026-08-13 | ILA 54,00 | +0,75 % | ILA 53,00 | ILA 54,50 | ILA 53,00 | 248,99K |
| 2026-08-12 | ILA 53,60 | -3,07 % | ILA 55,30 | ILA 55,30 | ILA 53,00 | 547,05K |
| 2026-08-11 | ILA 55,30 | -1,78 % | ILA 56,30 | ILA 56,30 | ILA 54,20 | 520,13K |
| 2026-08-10 | ILA 56,30 | -5,38 % | ILA 59,50 | ILA 60,40 | ILA 55,40 | 855,64K |
| 2026-08-07 | ILA 59,50 | +2,76 % | ILA 57,90 | ILA 60,90 | ILA 57,90 | 335,61K |
| 2026-08-06 | ILA 57,90 | -4,77 % | ILA 60,80 | ILA 63,60 | ILA 57,40 | 756,25K |
| 2026-08-05 | ILA 60,80 | +4,83 % | ILA 58,00 | ILA 66,20 | ILA 58,00 | 1,94M |
| 2026-08-04 | ILA 58,00 | -1,36 % | ILA 60,00 | ILA 61,20 | ILA 56,60 | 780,63K |
| 2026-08-03 | ILA 58,80 | +13,51 % | ILA 51,80 | ILA 63,00 | ILA 51,80 | 4,45M |
| 2026-07-31 | ILA 51,80 | -0,38 % | ILA 52,00 | ILA 53,70 | ILA 51,40 | 194,92K |
| 2026-07-30 | ILA 52,00 | -3,35 % | ILA 53,80 | ILA 53,80 | ILA 51,40 | 446,85K |
| 2026-07-29 | ILA 53,80 | -5,45 % | ILA 56,00 | ILA 56,00 | ILA 52,30 | 1,23M |
| 2026-07-28 | ILA 56,90 | -1,73 % | ILA 57,90 | ILA 57,90 | ILA 56,30 | 360,70K |
| 2026-07-27 | ILA 57,90 | -5,70 % | ILA 60,00 | ILA 61,10 | ILA 56,40 | 840,18K |
| 2026-07-24 | ILA 61,40 | -3,31 % | ILA 62,00 | ILA 62,00 | ILA 60,50 | 469,46K |
| 2026-07-22 | ILA 63,50 | -3,20 % | ILA 67,20 | ILA 67,20 | ILA 63,00 | 627,50K |
| 2026-07-21 | ILA 65,60 | -2,67 % | ILA 67,40 | ILA 67,40 | ILA 63,30 | 902,16K |
| 2026-07-20 | ILA 67,40 | +1,35 % | ILA 67,20 | ILA 68,20 | ILA 64,70 | 389,09K |
| 2026-07-17 | ILA 66,50 | -2,06 % | ILA 67,00 | ILA 67,20 | ILA 64,90 | 290,41K |
| 2026-07-16 | ILA 67,90 | -7,49 % | ILA 69,00 | ILA 70,00 | ILA 66,80 | 893,52K |
| 2026-07-15 | ILA 73,40 | +12,75 % | ILA 67,80 | ILA 74,90 | ILA 65,80 | 1,43M |
| 2026-07-14 | ILA 65,10 | -3,12 % | ILA 68,00 | ILA 69,00 | ILA 61,90 | 1,70M |
| 2026-07-13 | ILA 67,20 | -7,05 % | ILA 69,30 | ILA 69,30 | ILA 65,00 | 1,34M |
| 2026-07-10 | ILA 72,30 | -4,49 % | ILA 75,70 | ILA 75,70 | ILA 72,00 | 715,25K |
| 2026-07-09 | ILA 75,70 | -2,57 % | ILA 82,00 | ILA 82,00 | ILA 75,50 | 1,49M |
| 2026-07-08 | ILA 77,70 | -11,20 % | ILA 84,00 | ILA 84,80 | ILA 77,00 | 2,11M |
| 2026-07-07 | ILA 87,50 | -7,21 % | ILA 90,50 | ILA 106,10 | ILA 85,80 | 4,53M |
| 2026-07-06 | ILA 94,30 | +36,67 % | ILA 89,00 | ILA 97,00 | ILA 75,00 | 16,39M |
| 2026-07-03 | ILA 69,00 | -71,32 % | ILA 156,40 | ILA 156,40 | ILA 66,20 | 12,06M |
| 2026-07-02 | ILA 240,60 | -1,23 % | ILA 235,00 | ILA 242,50 | ILA 231,80 | 154,18K |
| 2026-07-01 | ILA 243,60 | +2,35 % | ILA 238,00 | ILA 246,00 | ILA 238,00 | 308,59K |
| 2026-06-30 | ILA 238,00 | +0,93 % | ILA 235,80 | ILA 241,60 | ILA 229,90 | 264,88K |
| 2026-06-29 | ILA 235,80 | -2,36 % | ILA 223,00 | ILA 240,00 | ILA 223,00 | 288,97K |
| 2026-06-26 | ILA 241,50 | 0,00 % | ILA 241,50 | ILA 241,50 | ILA 241,50 | 0 |
| 2026-06-25 | ILA 241,50 | -4,70 % | ILA 253,40 | ILA 253,40 | ILA 238,00 | 205,78K |
| 2026-06-24 | ILA 253,40 | +1,40 % | ILA 249,90 | ILA 256,00 | ILA 245,40 | 132,32K |
| 2026-06-23 | ILA 249,90 | -4,40 % | ILA 256,20 | ILA 256,30 | ILA 242,00 | 823,68K |
| 2026-06-22 | ILA 261,40 | +2,59 % | ILA 265,00 | ILA 265,00 | ILA 256,20 | 292,29K |
| 2026-06-19 | ILA 254,80 | -7,31 % | ILA 274,90 | ILA 274,90 | ILA 254,20 | 512,56K |
| 2026-06-18 | ILA 274,90 | +2,50 % | ILA 268,20 | ILA 280,00 | ILA 260,40 | 313,83K |
| 2026-06-17 | ILA 268,20 | -12,27 % | ILA 293,10 | ILA 293,10 | ILA 267,00 | 973,15K |
| 2026-06-16 | ILA 305,70 | +4,94 % | ILA 303,00 | ILA 320,00 | ILA 302,80 | 851,26K |
| 2026-06-15 | ILA 291,30 | +5,09 % | ILA 280,00 | ILA 304,80 | ILA 280,00 | 706,86K |
| 2026-06-12 | ILA 277,20 | +3,74 % | ILA 267,20 | ILA 279,30 | ILA 267,20 | 68,82K |
| 2026-06-11 | ILA 267,20 | -0,85 % | ILA 269,50 | ILA 279,50 | ILA 263,50 | 216,00K |
| 2026-06-10 | ILA 269,50 | -2,00 % | ILA 275,00 | ILA 275,90 | ILA 254,30 | 605,18K |
| 2026-06-09 | ILA 275,00 | +3,46 % | ILA 278,90 | ILA 291,20 | ILA 273,90 | 955,37K |
| 2026-06-08 | ILA 265,80 | -6,34 % | ILA 263,00 | ILA 279,00 | ILA 256,00 | 333,50K |
| 2026-06-05 | ILA 283,80 | +7,05 % | ILA 278,00 | ILA 300,00 | ILA 273,90 | 481,22K |
| 2026-06-04 | ILA 265,10 | -3,00 % | ILA 274,00 | ILA 274,30 | ILA 255,10 | 334,38K |
| 2026-06-03 | ILA 273,30 | +10,02 % | ILA 268,00 | ILA 279,70 | ILA 268,00 | 1,07M |
| 2026-06-02 | ILA 248,40 | +3,98 % | ILA 250,00 | ILA 258,60 | ILA 242,70 | 593,51K |
| 2026-06-01 | ILA 238,90 | -12,33 % | ILA 264,50 | ILA 264,50 | ILA 223,40 | 630,27K |
| 2026-05-29 | ILA 272,50 | +3,22 % | ILA 280,00 | ILA 282,00 | ILA 270,00 | 388,11K |
| 2026-05-28 | ILA 264,00 | +19,67 % | ILA 228,90 | ILA 267,00 | ILA 218,90 | 1,24M |