Elbit Systems Ltd ESLT
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$682,01-21,36 (-3,04 %)
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 | $682,01 | -3,04 % | $687,00 | $692,00 | $680,03 | 102,30K |
| 2026-09-29 | $703,37 | -0,13 % | $702,00 | $704,34 | $692,24 | 176,40K |
| 2026-09-28 | $704,27 | -4,18 % | $715,53 | $719,00 | $701,70 | 74,60K |
| 2026-09-25 | $735,00 | -0,64 % | $739,89 | $745,26 | $730,52 | 70,80K |
| 2026-09-24 | $739,72 | -0,37 % | $744,33 | $748,75 | $738,25 | 83,20K |
| 2026-09-23 | $742,49 | -0,30 % | $744,21 | $752,46 | $739,32 | 69,50K |
| 2026-09-22 | $744,75 | -0,79 % | $759,81 | $760,35 | $734,43 | 89,20K |
| 2026-09-21 | $750,69 | +0,99 % | $747,95 | $753,94 | $745,26 | 45,70K |
| 2026-09-18 | $743,35 | -0,70 % | $745,89 | $748,50 | $737,11 | 81,40K |
| 2026-09-17 | $748,56 | +1,41 % | $749,57 | $753,71 | $744,22 | 63,10K |
| 2026-09-16 | $738,16 | +0,88 % | $735,00 | $742,19 | $730,65 | 51,60K |
| 2026-09-15 | $731,75 | +0,94 % | $726,58 | $736,75 | $722,91 | 54,90K |
| 2026-09-14 | $724,91 | -0,42 % | $721,39 | $727,33 | $715,13 | 69,50K |
| 2026-09-11 | $728,00 | +0,56 % | $723,91 | $729,65 | $720,20 | 49,30K |
| 2026-09-10 | $723,91 | +1,33 % | $725,00 | $733,15 | $723,50 | 76,10K |
| 2026-09-09 | $714,40 | +0,83 % | $714,04 | $724,42 | $714,04 | 85,40K |
| 2026-09-08 | $708,51 | +0,74 % | $724,55 | $728,00 | $706,50 | 115,40K |
| 2026-09-04 | $703,28 | +0,29 % | $706,86 | $706,86 | $700,11 | 33,80K |
| 2026-09-03 | $701,22 | -1,13 % | $709,20 | $709,20 | $696,19 | 62,90K |
| 2026-09-02 | $709,20 | +0,07 % | $724,50 | $724,50 | $706,19 | 70,10K |
| 2026-09-01 | $708,70 | +1,17 % | $711,29 | $720,25 | $707,92 | 87,20K |
| 2026-08-31 | $700,51 | -1,15 % | $705,00 | $706,74 | $699,62 | 60,80K |
| 2026-08-28 | $708,68 | -1,39 % | $718,97 | $718,97 | $705,24 | 65,00K |
| 2026-08-27 | $718,69 | -0,52 % | $718,00 | $721,92 | $715,09 | 66,20K |
| 2026-08-26 | $722,48 | +0,03 % | $712,00 | $723,85 | $711,70 | 75,40K |
| 2026-08-25 | $722,25 | -1,12 % | $733,69 | $735,83 | $720,44 | 83,90K |
| 2026-08-24 | $730,40 | -1,47 % | $742,39 | $743,20 | $726,13 | 90,20K |
| 2026-08-21 | $741,33 | -0,31 % | $745,10 | $753,90 | $737,42 | 39,10K |
| 2026-08-20 | $743,67 | -1,15 % | $750,00 | $759,08 | $740,31 | 57,90K |
| 2026-08-19 | $752,30 | -5,46 % | $773,40 | $776,71 | $749,01 | 165,00K |
| 2026-08-18 | $795,71 | +1,64 % | $773,42 | $797,79 | $772,03 | 124,00K |
| 2026-08-17 | $782,84 | -0,10 % | $786,00 | $793,31 | $782,05 | 71,80K |
| 2026-08-14 | $783,62 | +0,51 % | $785,55 | $786,66 | $777,79 | 82,60K |
| 2026-08-13 | $779,62 | +0,01 % | $778,06 | $785,73 | $772,14 | 60,60K |
| 2026-08-12 | $779,51 | +0,44 % | $783,31 | $788,60 | $779,49 | 58,00K |
| 2026-08-11 | $776,08 | -8,27 % | $795,63 | $800,43 | $760,42 | 233,80K |
| 2026-08-10 | $846,04 | -1,52 % | $859,14 | $863,12 | $844,90 | 81,60K |
| 2026-08-07 | $859,14 | +0,25 % | $857,00 | $862,10 | $845,89 | 61,80K |
| 2026-08-06 | $857,00 | -0,84 % | $855,01 | $876,85 | $848,55 | 92,10K |
| 2026-08-05 | $864,26 | +1,77 % | $854,16 | $867,54 | $846,64 | 76,60K |
| 2026-08-04 | $849,27 | +2,30 % | $831,37 | $850,60 | $829,78 | 79,90K |
| 2026-08-03 | $830,15 | +2,66 % | $809,00 | $832,30 | $809,00 | 57,10K |
| 2026-07-31 | $808,65 | +2,89 % | $802,05 | $815,02 | $801,43 | 64,10K |
| 2026-07-30 | $785,96 | +2,19 % | $774,85 | $786,99 | $773,11 | 65,90K |
| 2026-07-29 | $769,10 | -6,05 % | $800,00 | $800,00 | $767,05 | 89,50K |
| 2026-07-28 | $818,59 | +0,70 % | $817,88 | $823,77 | $811,03 | 97,00K |
| 2026-07-27 | $812,86 | -0,90 % | $812,00 | $824,43 | $803,02 | 66,20K |
| 2026-07-24 | $820,21 | +1,44 % | $827,00 | $831,08 | $818,10 | 72,70K |
| 2026-07-23 | $808,60 | +2,01 % | $798,44 | $827,00 | $793,00 | 88,50K |
| 2026-07-22 | $792,69 | +2,33 % | $788,17 | $804,44 | $788,17 | 67,90K |
| 2026-07-21 | $774,63 | +2,62 % | $768,73 | $781,90 | $758,70 | 67,90K |
| 2026-07-20 | $754,85 | +1,79 % | $758,44 | $766,94 | $754,50 | 89,00K |
| 2026-07-17 | $741,55 | +0,42 % | $734,85 | $753,30 | $730,00 | 69,90K |
| 2026-07-16 | $738,44 | +0,98 % | $752,39 | $752,39 | $734,19 | 78,50K |
| 2026-07-15 | $731,26 | -0,68 % | $732,99 | $738,47 | $723,58 | 70,40K |
| 2026-07-14 | $736,30 | +0,12 % | $727,16 | $743,82 | $727,16 | 93,60K |
| 2026-07-13 | $735,40 | -2,18 % | $749,58 | $749,58 | $729,21 | 89,00K |
| 2026-07-10 | $751,80 | -1,19 % | $760,01 | $760,01 | $750,49 | 53,30K |
| 2026-07-09 | $760,89 | -2,46 % | $770,60 | $773,66 | $760,20 | 54,10K |
| 2026-07-08 | $780,05 | +0,27 % | $777,56 | $785,73 | $775,18 | 53,00K |
| 2026-07-07 | $777,93 | -4,08 % | $799,85 | $803,33 | $768,75 | 81,60K |
| 2026-07-06 | $811,01 | +0,96 % | $810,44 | $821,25 | $809,01 | 82,80K |
| 2026-07-02 | $803,26 | +5,69 % | $789,58 | $820,00 | $787,40 | 128,80K |
| 2026-07-01 | $759,98 | +0,17 % | $761,71 | $776,66 | $758,04 | 75,10K |
| 2026-06-30 | $758,72 | +3,56 % | $749,65 | $766,00 | $749,65 | 99,50K |
| 2026-06-29 | $732,66 | +2,37 % | $727,79 | $736,48 | $721,04 | 122,20K |
| 2026-06-26 | $715,72 | -2,32 % | $719,00 | $731,85 | $710,00 | 96,20K |
| 2026-06-25 | $732,71 | -2,42 % | $754,10 | $754,91 | $727,76 | 99,10K |
| 2026-06-24 | $750,90 | -2,79 % | $765,98 | $772,66 | $749,00 | 83,30K |
| 2026-06-23 | $772,45 | -0,28 % | $770,80 | $779,34 | $767,86 | 63,20K |
| 2026-06-22 | $774,62 | -1,73 % | $784,45 | $786,40 | $771,53 | 114,80K |
| 2026-06-18 | $788,23 | -4,09 % | $821,08 | $824,97 | $780,54 | 212,80K |
| 2026-06-17 | $821,82 | -0,02 % | $821,29 | $832,26 | $816,75 | 82,30K |
| 2026-06-16 | $821,99 | +0,90 % | $822,04 | $831,90 | $813,56 | 94,00K |
| 2026-06-15 | $814,65 | -4,61 % | $834,58 | $841,62 | $808,00 | 134,10K |
| 2026-06-12 | $854,06 | -6,48 % | $882,39 | $882,39 | $848,37 | 107,50K |
| 2026-06-11 | $913,20 | +11,51 % | $864,56 | $916,51 | $864,26 | 194,30K |
| 2026-06-10 | $818,97 | -2,22 % | $826,39 | $832,15 | $813,71 | 65,90K |
| 2026-06-09 | $837,59 | +0,90 % | $833,42 | $841,00 | $808,50 | 69,50K |
| 2026-06-08 | $830,16 | +0,83 % | $839,20 | $848,25 | $827,68 | 78,60K |
| 2026-06-05 | $823,36 | -1,74 % | $826,38 | $836,49 | $817,01 | 80,80K |
| 2026-06-04 | $837,94 | +0,98 % | $826,00 | $841,48 | $812,89 | 78,20K |
| 2026-06-03 | $829,81 | -2,28 % | $838,05 | $845,29 | $828,00 | 73,30K |
| 2026-06-02 | $849,15 | -1,04 % | $844,90 | $854,00 | $837,78 | 65,60K |
| 2026-06-01 | $858,06 | -2,59 % | $868,87 | $869,99 | $850,50 | 104,40K |
| 2026-05-29 | $880,89 | -1,32 % | $896,57 | $897,79 | $859,98 | 146,00K |
| 2026-05-28 | $892,63 | +7,70 % | $868,22 | $902,18 | $862,14 | 240,10K |
| 2026-05-27 | $828,81 | -2,77 % | $837,08 | $837,24 | $810,94 | 189,30K |
| 2026-05-26 | $852,41 | +11,02 % | $857,49 | $857,49 | $820,00 | 278,30K |
| 2026-05-22 | $767,82 | +0,54 % | $768,01 | $773,23 | $758,68 | 134,70K |