Stark Power Ltd STRK
TASE · Israel · Produzierendes Gewerbe
ILA 929,00-15,80 (-1,67 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 944,80 | -0,13 % | ILA 946,00 | ILA 946,10 | ILA 885,10 | 142,70K |
| 2026-09-29 | ILA 946,00 | 0,00 % | ILA 928,00 | ILA 946,00 | ILA 870,00 | 217,66K |
| 2026-09-28 | ILA 946,00 | -4,54 % | ILA 991,00 | ILA 1.011,00 | ILA 904,40 | 115,22K |
| 2026-09-25 | ILA 991,00 | 0,00 % | ILA 991,00 | ILA 991,00 | ILA 991,00 | 0 |
| 2026-09-24 | ILA 991,00 | -3,88 % | ILA 1.031,00 | ILA 1.031,00 | ILA 971,00 | 100,65K |
| 2026-09-23 | ILA 1.031,00 | -2,83 % | ILA 1.061,00 | ILA 1.065,00 | ILA 950,00 | 55,67K |
| 2026-09-22 | ILA 1.061,00 | -0,38 % | ILA 1.065,00 | ILA 1.075,00 | ILA 1.044,00 | 43,10K |
| 2026-09-21 | ILA 1.065,00 | 0,00 % | ILA 1.065,00 | ILA 1.065,00 | ILA 1.065,00 | 0 |
| 2026-09-18 | ILA 1.065,00 | 0,00 % | ILA 1.065,00 | ILA 1.065,00 | ILA 1.065,00 | 0 |
| 2026-09-17 | ILA 1.065,00 | -1,21 % | ILA 1.078,00 | ILA 1.070,00 | ILA 1.042,00 | 40,67K |
| 2026-09-16 | ILA 1.078,00 | +0,56 % | ILA 1.072,00 | ILA 1.083,00 | ILA 1.069,00 | 13,27K |
| 2026-09-15 | ILA 1.072,00 | -0,28 % | ILA 1.075,00 | ILA 1.082,00 | ILA 1.072,00 | 18,23K |
| 2026-09-14 | ILA 1.075,00 | -3,50 % | ILA 1.101,00 | ILA 1.101,00 | ILA 1.072,00 | 18,48K |
| 2026-09-11 | ILA 1.114,00 | 0,00 % | ILA 1.114,00 | ILA 1.114,00 | ILA 1.114,00 | 0 |
| 2026-09-10 | ILA 1.114,00 | -0,36 % | ILA 1.118,00 | ILA 1.128,00 | ILA 1.085,00 | 163,06K |
| 2026-09-09 | ILA 1.118,00 | -0,97 % | ILA 1.129,00 | ILA 1.129,00 | ILA 1.104,00 | 43,49K |
| 2026-09-08 | ILA 1.129,00 | +0,09 % | ILA 1.128,00 | ILA 1.135,00 | ILA 1.118,00 | 22,35K |
| 2026-09-07 | ILA 1.128,00 | -1,40 % | ILA 1.150,00 | ILA 1.165,00 | ILA 1.050,00 | 51,92K |
| 2026-09-04 | ILA 1.144,00 | +3,81 % | ILA 1.102,00 | ILA 1.152,00 | ILA 1.112,00 | 60,79K |
| 2026-09-03 | ILA 1.102,00 | +4,95 % | ILA 1.170,00 | ILA 1.170,00 | ILA 1.051,00 | 107,42K |
| 2026-09-02 | ILA 1.050,00 | -1,41 % | ILA 1.065,00 | ILA 1.060,00 | ILA 1.045,00 | 7,63K |
| 2026-09-01 | ILA 1.065,00 | -4,66 % | ILA 1.118,00 | ILA 1.118,00 | ILA 1.000,00 | 21,09K |
| 2026-08-31 | ILA 1.117,00 | +0,36 % | ILA 1.112,00 | ILA 1.117,00 | ILA 1.088,00 | 12,41K |
| 2026-08-28 | ILA 1.113,00 | +0,45 % | ILA 1.108,00 | ILA 1.115,00 | ILA 1.111,00 | 6,57K |
| 2026-08-27 | ILA 1.108,00 | -0,54 % | ILA 1.114,00 | ILA 1.122,00 | ILA 1.099,00 | 14,93K |
| 2026-08-26 | ILA 1.114,00 | -0,36 % | ILA 1.118,00 | ILA 1.125,00 | ILA 1.089,00 | 11,00K |
| 2026-08-25 | ILA 1.118,00 | +0,27 % | ILA 1.115,00 | ILA 1.198,00 | ILA 1.045,00 | 17,26K |
| 2026-08-24 | ILA 1.115,00 | +2,48 % | ILA 1.088,00 | ILA 1.130,00 | ILA 1.094,00 | 28,00K |
| 2026-08-21 | ILA 1.088,00 | +8,37 % | ILA 1.004,00 | ILA 1.100,00 | ILA 1.010,00 | 18,35K |
| 2026-08-20 | ILA 1.004,00 | +2,55 % | ILA 979,00 | ILA 1.005,00 | ILA 979,00 | 19,85K |
| 2026-08-19 | ILA 979,00 | -2,30 % | ILA 1.002,00 | ILA 988,60 | ILA 900,00 | 52,39K |
| 2026-08-18 | ILA 1.002,00 | -3,65 % | ILA 1.040,00 | ILA 1.031,00 | ILA 998,00 | 25,51K |
| 2026-08-17 | ILA 1.040,00 | -0,95 % | ILA 1.050,00 | ILA 1.055,00 | ILA 1.028,00 | 26,29K |
| 2026-08-14 | ILA 1.050,00 | -1,59 % | ILA 1.067,00 | ILA 1.070,00 | ILA 1.045,00 | 30,39K |
| 2026-08-13 | ILA 1.067,00 | +0,38 % | ILA 1.063,00 | ILA 1.077,00 | ILA 1.050,00 | 57,05K |
| 2026-08-12 | ILA 1.063,00 | -4,75 % | ILA 1.116,00 | ILA 1.126,00 | ILA 1.013,00 | 62,12K |
| 2026-08-11 | ILA 1.116,00 | -2,87 % | ILA 1.149,00 | ILA 1.149,00 | ILA 1.070,00 | 117,85K |
| 2026-08-10 | ILA 1.149,00 | -4,09 % | ILA 1.198,00 | ILA 1.198,00 | ILA 1.145,00 | 21,22K |
| 2026-08-07 | ILA 1.198,00 | -0,08 % | ILA 1.199,00 | ILA 1.199,00 | ILA 1.190,00 | 1,23K |
| 2026-08-06 | ILA 1.199,00 | -4,39 % | ILA 1.254,00 | ILA 1.254,00 | ILA 1.192,00 | 24,02K |
| 2026-08-05 | ILA 1.254,00 | +2,53 % | ILA 1.239,00 | ILA 1.265,00 | ILA 1.192,00 | 11,17K |
| 2026-08-04 | ILA 1.223,00 | -1,45 % | ILA 1.233,00 | ILA 1.297,00 | ILA 1.210,00 | 37,32K |
| 2026-08-03 | ILA 1.241,00 | 0,00 % | ILA 1.241,00 | ILA 1.245,00 | ILA 1.239,00 | 8,23K |
| 2026-07-31 | ILA 1.241,00 | +1,14 % | ILA 1.251,00 | ILA 1.260,00 | ILA 1.228,00 | 21,87K |
| 2026-07-30 | ILA 1.227,00 | -1,84 % | ILA 1.250,00 | ILA 1.250,00 | ILA 1.102,00 | 41,99K |
| 2026-07-29 | ILA 1.250,00 | -4,94 % | ILA 1.358,00 | ILA 1.358,00 | ILA 1.250,00 | 94,21K |
| 2026-07-28 | ILA 1.315,00 | -0,30 % | ILA 1.319,00 | ILA 1.328,00 | ILA 1.315,00 | 160,84K |
| 2026-07-27 | ILA 1.319,00 | -0,23 % | ILA 1.356,00 | ILA 1.356,00 | ILA 1.300,00 | 159,37K |
| 2026-07-24 | ILA 1.322,00 | -3,36 % | ILA 1.368,00 | ILA 1.375,00 | ILA 1.300,00 | 16,75K |
| 2026-07-22 | ILA 1.368,00 | +2,63 % | ILA 1.357,00 | ILA 1.400,00 | ILA 1.350,00 | 123,70K |
| 2026-07-21 | ILA 1.333,00 | +1,37 % | ILA 1.315,00 | ILA 1.360,00 | ILA 1.253,00 | 72,57K |
| 2026-07-20 | ILA 1.315,00 | +0,31 % | ILA 1.311,00 | ILA 1.315,00 | ILA 1.311,00 | 38,70K |
| 2026-07-17 | ILA 1.311,00 | -1,43 % | ILA 1.300,00 | ILA 1.330,00 | ILA 1.300,00 | 8,57K |
| 2026-07-16 | ILA 1.330,00 | +2,07 % | ILA 1.303,00 | ILA 1.330,00 | ILA 1.303,00 | 33,35K |
| 2026-07-15 | ILA 1.303,00 | +4,91 % | ILA 1.300,00 | ILA 1.303,00 | ILA 1.300,00 | 113,06K |
| 2026-07-14 | ILA 1.242,00 | +6,98 % | ILA 1.180,00 | ILA 1.242,00 | ILA 1.180,00 | 85,52K |
| 2026-07-13 | ILA 1.161,00 | -3,17 % | ILA 1.163,00 | ILA 1.163,00 | ILA 1.161,00 | 19,30K |
| 2026-07-10 | ILA 1.199,00 | +2,57 % | ILA 1.199,00 | ILA 1.199,00 | ILA 1.199,00 | 5,33K |
| 2026-07-09 | ILA 1.169,00 | -2,50 % | ILA 1.199,00 | ILA 1.199,00 | ILA 1.162,00 | 35,35K |
| 2026-07-08 | ILA 1.199,00 | -2,76 % | ILA 1.233,00 | ILA 1.199,00 | ILA 1.199,00 | 35,56K |
| 2026-07-07 | ILA 1.233,00 | +5,03 % | ILA 1.220,00 | ILA 1.233,00 | ILA 1.220,00 | 50,69K |
| 2026-07-06 | ILA 1.174,00 | +4,26 % | ILA 1.140,00 | ILA 1.174,00 | ILA 1.140,00 | 20,76K |
| 2026-07-03 | ILA 1.126,00 | +2,93 % | ILA 1.123,00 | ILA 1.129,00 | ILA 1.123,00 | 24,12K |
| 2026-07-02 | ILA 1.094,00 | +2,24 % | ILA 1.090,00 | ILA 1.100,00 | ILA 1.090,00 | 5,95K |
| 2026-07-01 | ILA 1.070,00 | +2,39 % | ILA 1.100,00 | ILA 1.100,00 | ILA 1.070,00 | 30,37K |
| 2026-06-30 | ILA 1.045,00 | +3,57 % | ILA 1.009,00 | ILA 1.045,00 | ILA 1.009,00 | 173,19K |
| 2026-06-29 | ILA 1.009,00 | +7,34 % | ILA 1.008,00 | ILA 1.010,00 | ILA 1.008,00 | 30,24K |
| 2026-06-26 | ILA 940,00 | 0,00 % | ILA 940,00 | ILA 940,00 | ILA 940,00 | 0 |
| 2026-06-25 | ILA 940,00 | +6,21 % | ILA 949,00 | ILA 949,00 | ILA 940,00 | 86,54K |
| 2026-06-24 | ILA 885,00 | +1,72 % | ILA 870,00 | ILA 885,00 | ILA 870,00 | 37,79K |
| 2026-06-23 | ILA 870,00 | -6,45 % | ILA 930,00 | ILA 930,00 | ILA 870,00 | 134,58K |
| 2026-06-22 | ILA 930,00 | -1,59 % | ILA 945,00 | ILA 945,00 | ILA 930,00 | 113,28K |
| 2026-06-19 | ILA 945,00 | -2,58 % | ILA 900,00 | ILA 945,00 | ILA 900,00 | 43,74K |
| 2026-06-18 | ILA 970,00 | -11,82 % | ILA 935,00 | ILA 970,00 | ILA 935,00 | 132,21K |
| 2026-06-17 | ILA 1.100,00 | -13,39 % | ILA 1.242,00 | ILA 1.242,00 | ILA 1.100,00 | 100,83K |
| 2026-06-16 | ILA 1.270,00 | -4,15 % | ILA 1.325,00 | ILA 1.325,00 | ILA 1.270,00 | 39,46K |
| 2026-06-15 | ILA 1.325,00 | 0,00 % | ILA 1.380,00 | ILA 1.380,00 | ILA 1.325,00 | 39,07K |
| 2026-06-12 | ILA 1.325,00 | +4,33 % | ILA 1.300,00 | ILA 1.325,00 | ILA 1.300,00 | 33,11K |
| 2026-06-11 | ILA 1.270,00 | -2,31 % | ILA 1.250,00 | ILA 1.270,00 | ILA 1.250,00 | 63,25K |
| 2026-06-10 | ILA 1.300,00 | -9,72 % | ILA 1.300,00 | ILA 1.300,00 | ILA 1.300,00 | 95,90K |
| 2026-06-09 | ILA 1.440,00 | -17,71 % | ILA 1.600,00 | ILA 1.600,00 | ILA 1.440,00 | 100,01K |
| 2026-06-08 | ILA 1.750,00 | -14,59 % | ILA 1.862,00 | ILA 1.862,00 | ILA 1.750,00 | 38,64K |
| 2026-06-05 | ILA 2.049,00 | -6,86 % | ILA 2.110,00 | ILA 2.110,00 | ILA 2.030,00 | 6,90K |
| 2026-06-04 | ILA 2.200,00 | -7,17 % | ILA 2.390,00 | ILA 2.390,00 | ILA 2.200,00 | 19,14K |
| 2026-06-03 | ILA 2.370,00 | +12,86 % | ILA 2.222,00 | ILA 2.370,00 | ILA 2.222,00 | 17,36K |
| 2026-06-02 | ILA 2.100,00 | +7,69 % | ILA 2.021,00 | ILA 2.100,00 | ILA 2.021,00 | 21,39K |
| 2026-06-01 | ILA 1.950,00 | +14,71 % | ILA 2.100,00 | ILA 2.100,00 | ILA 1.950,00 | 21,20K |
| 2026-05-29 | ILA 1.700,00 | +0,06 % | ILA 1.700,00 | ILA 1.700,00 | ILA 1.700,00 | 15,18K |
| 2026-05-28 | ILA 1.699,00 | -25,48 % | ILA 2.280,00 | ILA 2.280,00 | ILA 1.699,00 | 25,09K |
| 2026-05-27 | ILA 2.280,00 | -8,80 % | ILA 2.500,00 | ILA 2.500,00 | ILA 2.280,00 | 9,14K |