Eltek Ltd ELTK
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$7,87-0,28 (-3,44 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7,87 | -3,44 % | $7,95 | $7,95 | $7,87 | 1,00K |
| 2026-09-29 | $8,15 | 0,00 % | $8,15 | $8,15 | $8,15 | 0 |
| 2026-09-28 | $8,15 | +0,37 % | $7,89 | $8,33 | $7,89 | 5,40K |
| 2026-09-25 | $8,12 | 0,00 % | $8,12 | $8,12 | $8,12 | 0 |
| 2026-09-24 | $8,12 | -0,73 % | $8,36 | $8,36 | $8,12 | 700 |
| 2026-09-23 | $8,18 | -0,97 % | $8,26 | $8,66 | $8,18 | 2,30K |
| 2026-09-22 | $8,26 | +1,10 % | $8,52 | $8,52 | $8,19 | 2,60K |
| 2026-09-21 | $8,17 | +2,13 % | $8,15 | $8,20 | $8,14 | 2,50K |
| 2026-09-18 | $8,00 | -6,65 % | $8,54 | $8,57 | $8,00 | 4,90K |
| 2026-09-17 | $8,57 | +1,78 % | $8,64 | $8,64 | $8,50 | 2,30K |
| 2026-09-16 | $8,42 | +2,06 % | $8,23 | $8,85 | $8,23 | 2,90K |
| 2026-09-15 | $8,25 | -8,33 % | $9,16 | $9,24 | $8,25 | 4,10K |
| 2026-09-14 | $9,00 | +10,43 % | $7,70 | $9,14 | $7,70 | 243,30K |
| 2026-09-11 | $8,15 | +0,62 % | $7,69 | $8,20 | $7,69 | 7,00K |
| 2026-09-10 | $8,10 | -0,61 % | $7,65 | $8,10 | $7,65 | 3,90K |
| 2026-09-09 | $8,15 | 0,00 % | $8,15 | $8,15 | $8,15 | 0 |
| 2026-09-08 | $8,15 | -1,09 % | $7,74 | $8,15 | $7,74 | 1,60K |
| 2026-09-04 | $8,24 | +5,51 % | $7,80 | $8,43 | $7,68 | 3,40K |
| 2026-09-03 | $7,81 | +2,76 % | $8,14 | $8,14 | $7,69 | 600 |
| 2026-09-02 | $7,60 | -5,00 % | $7,80 | $8,00 | $7,60 | 2,80K |
| 2026-09-01 | $8,00 | -0,62 % | $7,84 | $8,19 | $7,80 | 1,50K |
| 2026-08-31 | $8,05 | -0,25 % | $8,02 | $8,10 | $8,02 | 1,30K |
| 2026-08-28 | $8,07 | +2,28 % | $8,04 | $8,08 | $7,77 | 4,90K |
| 2026-08-27 | $7,89 | +0,25 % | $8,50 | $8,50 | $7,81 | 10,00K |
| 2026-08-26 | $7,87 | -1,63 % | $7,85 | $8,50 | $7,85 | 3,20K |
| 2026-08-25 | $8,00 | -0,62 % | $7,85 | $8,00 | $7,85 | 1,00K |
| 2026-08-24 | $8,05 | 0,00 % | $8,43 | $8,43 | $8,05 | 600 |
| 2026-08-21 | $8,05 | -0,62 % | $8,39 | $8,39 | $8,05 | 300 |
| 2026-08-20 | $8,10 | -2,76 % | $7,93 | $8,47 | $7,93 | 1,40K |
| 2026-08-19 | $8,33 | +3,87 % | $8,42 | $8,88 | $7,83 | 4,70K |
| 2026-08-18 | $8,02 | -11,38 % | $8,55 | $9,00 | $7,83 | 15,50K |
| 2026-08-17 | $9,05 | +4,99 % | $8,77 | $9,17 | $8,62 | 10,50K |
| 2026-08-14 | $8,62 | +1,41 % | $8,67 | $8,67 | $8,62 | 500 |
| 2026-08-13 | $8,50 | -0,47 % | $8,55 | $8,75 | $8,40 | 7,50K |
| 2026-08-12 | $8,54 | -0,47 % | $8,26 | $8,58 | $8,22 | 2,00K |
| 2026-08-11 | $8,58 | +0,12 % | $8,18 | $9,26 | $8,13 | 13,50K |
| 2026-08-10 | $8,57 | -3,16 % | $8,57 | $8,57 | $8,57 | 600 |
| 2026-08-07 | $8,85 | 0,00 % | $8,74 | $8,85 | $8,74 | 800 |
| 2026-08-06 | $8,85 | -3,07 % | $8,67 | $8,85 | $8,67 | 1,30K |
| 2026-08-05 | $9,13 | +0,88 % | $8,60 | $9,75 | $8,51 | 99,80K |
| 2026-08-04 | $9,05 | +3,90 % | $8,70 | $9,14 | $8,31 | 4,10K |
| 2026-08-03 | $8,71 | +2,71 % | $8,80 | $8,80 | $8,11 | 1,60K |
| 2026-07-31 | $8,48 | +2,42 % | $8,24 | $8,66 | $8,24 | 600 |
| 2026-07-30 | $8,28 | -4,39 % | $8,49 | $8,63 | $7,85 | 5,10K |
| 2026-07-29 | $8,66 | +0,93 % | $9,02 | $9,06 | $8,25 | 1,70K |
| 2026-07-28 | $8,58 | -6,23 % | $8,62 | $8,62 | $7,86 | 13,40K |
| 2026-07-27 | $9,15 | +2,35 % | $9,90 | $9,90 | $8,91 | 1,80K |
| 2026-07-24 | $8,94 | -3,14 % | $8,91 | $9,27 | $8,91 | 3,80K |
| 2026-07-23 | $9,23 | -2,64 % | $8,96 | $9,50 | $8,68 | 3,10K |
| 2026-07-22 | $9,48 | +10,62 % | $8,98 | $9,60 | $8,54 | 113,20K |
| 2026-07-21 | $8,57 | +0,59 % | $8,53 | $9,32 | $8,51 | 1,90K |
| 2026-07-20 | $8,52 | -5,23 % | $8,76 | $9,30 | $8,52 | 1,00K |
| 2026-07-17 | $8,99 | +3,93 % | $8,47 | $9,25 | $8,47 | 3,10K |
| 2026-07-16 | $8,65 | -0,46 % | $8,57 | $9,40 | $8,56 | 2,20K |
| 2026-07-15 | $8,69 | -1,81 % | $8,75 | $9,60 | $8,69 | 1,80K |
| 2026-07-14 | $8,85 | +0,80 % | $9,00 | $9,00 | $8,77 | 1,40K |
| 2026-07-13 | $8,78 | -2,44 % | $8,56 | $8,86 | $8,56 | 4,00K |
| 2026-07-10 | $9,00 | +3,21 % | $9,53 | $9,53 | $8,72 | 1,50K |
| 2026-07-09 | $8,72 | +0,58 % | $8,53 | $9,26 | $8,43 | 4,30K |
| 2026-07-08 | $8,67 | +1,88 % | $8,42 | $9,20 | $8,42 | 1,80K |
| 2026-07-07 | $8,51 | -8,49 % | $8,93 | $9,20 | $8,50 | 8,30K |
| 2026-07-06 | $9,30 | 0,00 % | $9,30 | $9,30 | $9,30 | 0 |
| 2026-07-02 | $9,30 | -1,27 % | $9,10 | $9,30 | $9,10 | 500 |
| 2026-07-01 | $9,42 | -0,84 % | $9,15 | $9,42 | $9,15 | 900 |
| 2026-06-30 | $9,50 | +4,17 % | $9,48 | $9,50 | $9,05 | 2,40K |
| 2026-06-29 | $9,12 | -1,94 % | $9,26 | $9,26 | $9,12 | 900 |
| 2026-06-26 | $9,30 | +1,42 % | $9,62 | $9,62 | $9,10 | 600 |
| 2026-06-25 | $9,17 | +0,22 % | $9,50 | $9,50 | $8,91 | 600 |
| 2026-06-24 | $9,15 | -3,17 % | $9,80 | $9,80 | $8,91 | 11,50K |
| 2026-06-23 | $9,45 | -0,21 % | $9,62 | $9,62 | $9,45 | 1,60K |
| 2026-06-22 | $9,47 | +0,53 % | $9,62 | $9,62 | $9,20 | 800 |
| 2026-06-18 | $9,42 | +1,29 % | $9,89 | $9,89 | $9,34 | 4,20K |
| 2026-06-17 | $9,30 | -2,11 % | $9,48 | $9,48 | $9,20 | 5,60K |
| 2026-06-16 | $9,50 | -1,76 % | $9,55 | $9,70 | $9,15 | 12,50K |
| 2026-06-15 | $9,67 | +3,42 % | $9,16 | $9,71 | $9,16 | 13,30K |
| 2026-06-12 | $9,35 | +2,63 % | $9,90 | $9,90 | $9,15 | 3,00K |
| 2026-06-11 | $9,11 | +2,47 % | $9,28 | $9,48 | $8,90 | 11,00K |
| 2026-06-10 | $8,89 | +0,11 % | $9,16 | $9,16 | $8,89 | 2,60K |
| 2026-06-09 | $8,88 | -2,52 % | $9,20 | $9,56 | $8,88 | 4,50K |
| 2026-06-08 | $9,11 | +2,47 % | $8,99 | $9,50 | $8,99 | 5,40K |
| 2026-06-05 | $8,89 | -6,22 % | $9,38 | $10,32 | $8,89 | 8,20K |
| 2026-06-04 | $9,48 | -2,17 % | $9,70 | $10,21 | $9,19 | 17,00K |
| 2026-06-03 | $9,69 | -4,44 % | $9,94 | $10,41 | $9,69 | 6,00K |
| 2026-06-02 | $10,14 | +7,07 % | $9,48 | $10,52 | $9,48 | 23,30K |
| 2026-06-01 | $9,47 | +1,39 % | $9,35 | $9,50 | $9,25 | 11,60K |
| 2026-05-29 | $9,34 | +1,19 % | $9,15 | $9,34 | $8,90 | 9,80K |
| 2026-05-28 | $9,23 | +5,61 % | $8,85 | $9,50 | $8,79 | 40,60K |
| 2026-05-27 | $8,74 | +1,04 % | $8,62 | $8,85 | $8,62 | 5,40K |
| 2026-05-26 | $8,65 | +3,22 % | $8,32 | $9,22 | $8,32 | 12,40K |
| 2026-05-22 | $8,38 | +6,08 % | $7,92 | $8,64 | $7,92 | 9,80K |