Ituran Location and Control Ltd. ITRN
NASDAQ · Vereinigte Staaten · Kommunikation
$51,32+0,10 (+0,20 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $51,32 | +0,20 % | $51,22 | $51,48 | $50,05 | 108,99K |
| 2026-09-30 | $51,22 | +0,41 % | $51,05 | $51,53 | $50,37 | 110,60K |
| 2026-09-29 | $51,01 | -1,39 % | $51,23 | $51,30 | $50,37 | 103,80K |
| 2026-09-28 | $51,73 | +0,08 % | $51,43 | $51,89 | $50,91 | 68,60K |
| 2026-09-25 | $51,69 | -0,37 % | $51,88 | $52,55 | $51,45 | 96,70K |
| 2026-09-24 | $51,88 | -0,97 % | $52,20 | $52,50 | $51,48 | 119,20K |
| 2026-09-23 | $52,39 | -0,40 % | $52,62 | $53,12 | $52,09 | 102,20K |
| 2026-09-22 | $52,60 | +0,10 % | $52,54 | $52,99 | $52,03 | 115,00K |
| 2026-09-21 | $52,55 | +1,72 % | $52,00 | $52,61 | $51,57 | 86,20K |
| 2026-09-18 | $51,66 | -2,03 % | $52,23 | $52,55 | $51,33 | 155,90K |
| 2026-09-17 | $52,73 | +2,29 % | $52,22 | $52,97 | $52,20 | 105,30K |
| 2026-09-16 | $51,55 | 0,00 % | $51,62 | $52,11 | $51,00 | 98,00K |
| 2026-09-15 | $51,55 | -0,04 % | $51,72 | $51,72 | $50,82 | 87,60K |
| 2026-09-14 | $51,57 | -2,09 % | $51,88 | $52,20 | $51,11 | 95,60K |
| 2026-09-11 | $52,67 | +1,78 % | $52,21 | $52,80 | $52,17 | 53,70K |
| 2026-09-10 | $51,75 | +0,84 % | $51,31 | $52,29 | $51,00 | 111,40K |
| 2026-09-09 | $51,32 | -0,91 % | $52,03 | $52,68 | $51,15 | 85,80K |
| 2026-09-08 | $51,79 | +0,10 % | $52,18 | $52,38 | $51,66 | 81,90K |
| 2026-09-04 | $51,74 | +1,17 % | $51,33 | $52,14 | $51,13 | 77,60K |
| 2026-09-03 | $51,14 | -0,51 % | $51,59 | $51,59 | $50,88 | 97,90K |
| 2026-09-02 | $51,40 | +0,67 % | $51,06 | $51,61 | $50,59 | 69,80K |
| 2026-09-01 | $51,06 | +0,20 % | $50,85 | $51,75 | $49,96 | 100,60K |
| 2026-08-31 | $50,96 | +0,35 % | $50,78 | $51,38 | $50,04 | 140,60K |
| 2026-08-28 | $50,78 | -2,23 % | $52,17 | $52,42 | $50,67 | 153,00K |
| 2026-08-27 | $51,94 | -0,29 % | $52,19 | $52,80 | $51,84 | 57,00K |
| 2026-08-26 | $52,09 | +1,58 % | $51,39 | $52,63 | $51,39 | 123,80K |
| 2026-08-25 | $51,28 | +1,30 % | $51,05 | $51,75 | $50,62 | 89,00K |
| 2026-08-24 | $50,62 | -0,53 % | $50,40 | $51,22 | $50,02 | 77,50K |
| 2026-08-21 | $50,89 | +0,67 % | $50,98 | $51,24 | $49,88 | 116,00K |
| 2026-08-20 | $50,55 | -0,49 % | $49,86 | $52,05 | $49,86 | 183,00K |
| 2026-08-19 | $50,80 | -2,33 % | $52,23 | $52,23 | $50,56 | 128,10K |
| 2026-08-18 | $52,01 | -1,55 % | $52,14 | $52,78 | $51,81 | 145,90K |
| 2026-08-17 | $52,83 | -1,05 % | $53,20 | $53,96 | $52,36 | 128,10K |
| 2026-08-14 | $53,39 | -0,56 % | $53,69 | $55,13 | $53,14 | 147,90K |
| 2026-08-13 | $53,69 | -0,70 % | $54,05 | $54,84 | $52,75 | 209,10K |
| 2026-08-12 | $54,07 | +2,68 % | $55,41 | $57,38 | $52,75 | 221,00K |
| 2026-08-11 | $52,66 | +1,64 % | $51,72 | $53,02 | $51,72 | 109,10K |
| 2026-08-10 | $51,81 | -2,15 % | $52,95 | $53,56 | $51,58 | 147,60K |
| 2026-08-07 | $52,95 | -2,59 % | $55,22 | $55,22 | $52,64 | 205,90K |
| 2026-08-06 | $54,36 | -2,41 % | $55,65 | $56,55 | $54,28 | 95,20K |
| 2026-08-05 | $55,70 | -1,56 % | $56,53 | $57,34 | $55,55 | 104,10K |
| 2026-08-04 | $56,58 | +1,29 % | $56,86 | $57,17 | $55,97 | 163,30K |
| 2026-08-03 | $55,86 | +1,27 % | $55,61 | $56,05 | $54,83 | 177,60K |
| 2026-07-31 | $55,16 | -0,54 % | $55,89 | $56,88 | $54,93 | 143,50K |
| 2026-07-30 | $55,46 | +2,00 % | $54,78 | $56,36 | $54,25 | 145,00K |
| 2026-07-29 | $54,37 | -0,66 % | $54,73 | $56,00 | $54,23 | 189,50K |
| 2026-07-28 | $54,73 | -1,08 % | $54,97 | $55,33 | $54,07 | 207,60K |
| 2026-07-27 | $55,33 | +1,02 % | $55,61 | $56,12 | $54,54 | 181,00K |
| 2026-07-24 | $54,77 | -0,96 % | $55,76 | $55,95 | $54,32 | 128,40K |
| 2026-07-23 | $55,30 | -1,53 % | $55,50 | $56,45 | $54,80 | 110,90K |
| 2026-07-22 | $56,16 | -2,21 % | $57,43 | $57,71 | $55,96 | 129,30K |
| 2026-07-21 | $57,43 | +3,09 % | $56,30 | $57,99 | $55,74 | 427,80K |
| 2026-07-20 | $55,71 | -0,05 % | $56,01 | $57,40 | $55,09 | 177,60K |
| 2026-07-17 | $55,74 | -0,64 % | $55,19 | $56,24 | $54,50 | 71,30K |
| 2026-07-16 | $56,10 | +0,43 % | $55,35 | $56,53 | $54,81 | 107,50K |
| 2026-07-15 | $55,86 | +1,20 % | $55,50 | $56,17 | $54,60 | 96,80K |
| 2026-07-14 | $55,20 | -1,04 % | $56,09 | $56,26 | $54,44 | 112,90K |
| 2026-07-13 | $55,78 | -0,39 % | $55,91 | $56,75 | $54,75 | 125,40K |
| 2026-07-10 | $56,00 | -0,50 % | $56,19 | $57,08 | $55,61 | 154,20K |
| 2026-07-09 | $56,28 | +2,87 % | $55,77 | $57,84 | $55,52 | 215,40K |
| 2026-07-08 | $54,71 | -0,67 % | $54,79 | $55,71 | $54,01 | 210,10K |
| 2026-07-07 | $55,08 | -4,94 % | $57,66 | $58,29 | $54,54 | 173,30K |
| 2026-07-06 | $57,94 | +1,40 % | $57,29 | $59,72 | $57,29 | 185,90K |
| 2026-07-02 | $57,14 | -6,10 % | $60,85 | $61,12 | $56,79 | 164,60K |
| 2026-07-01 | $60,85 | -0,26 % | $61,01 | $62,26 | $58,79 | 173,00K |
| 2026-06-30 | $61,01 | -1,94 % | $62,23 | $62,63 | $60,84 | 159,80K |
| 2026-06-29 | $62,22 | +2,55 % | $60,72 | $62,49 | $60,49 | 114,00K |
| 2026-06-26 | $60,67 | -2,33 % | $61,60 | $61,65 | $60,00 | 121,20K |
| 2026-06-25 | $62,12 | +0,44 % | $62,42 | $63,03 | $61,81 | 100,10K |
| 2026-06-24 | $61,85 | -2,68 % | $63,05 | $63,30 | $61,52 | 87,50K |
| 2026-06-23 | $63,55 | -1,00 % | $62,55 | $63,97 | $62,16 | 186,00K |
| 2026-06-22 | $64,19 | -1,99 % | $65,50 | $65,95 | $63,55 | 193,30K |
| 2026-06-18 | $65,49 | +1,71 % | $65,90 | $65,94 | $64,18 | 285,60K |
| 2026-06-17 | $64,39 | -1,36 % | $65,39 | $67,54 | $64,18 | 132,10K |
| 2026-06-16 | $65,28 | -1,46 % | $66,57 | $67,23 | $65,12 | 98,40K |
| 2026-06-15 | $66,25 | -0,11 % | $67,55 | $67,70 | $66,12 | 108,90K |
| 2026-06-12 | $66,32 | +0,33 % | $66,49 | $67,29 | $65,53 | 105,40K |
| 2026-06-11 | $66,10 | +4,32 % | $63,90 | $66,10 | $63,51 | 118,10K |
| 2026-06-10 | $63,36 | -0,46 % | $63,65 | $64,29 | $63,03 | 76,30K |
| 2026-06-09 | $63,65 | -0,02 % | $64,25 | $64,97 | $62,04 | 134,00K |
| 2026-06-08 | $63,66 | +0,97 % | $63,76 | $64,24 | $63,05 | 100,50K |
| 2026-06-05 | $63,05 | -3,39 % | $64,61 | $64,99 | $62,63 | 142,90K |
| 2026-06-04 | $65,26 | +0,32 % | $64,71 | $66,10 | $63,83 | 120,70K |
| 2026-06-03 | $65,05 | -1,99 % | $66,11 | $66,79 | $64,55 | 175,40K |
| 2026-06-02 | $66,37 | +0,65 % | $66,26 | $67,80 | $64,67 | 264,20K |
| 2026-06-01 | $65,94 | +0,59 % | $65,35 | $68,30 | $64,25 | 275,20K |
| 2026-05-29 | $65,55 | +1,03 % | $64,80 | $65,99 | $64,11 | 355,40K |
| 2026-05-28 | $64,88 | +1,58 % | $63,95 | $65,94 | $63,00 | 208,70K |
| 2026-05-27 | $63,87 | +4,04 % | $61,39 | $66,44 | $61,08 | 193,10K |
| 2026-05-26 | $61,39 | +2,13 % | $62,20 | $62,82 | $57,00 | 318,40K |