Ituran Location and Control Ltd (ITRN)

ITRN
🏛️ Vereinigte Staaten →
35.91
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 35.74 36.22 35.52 35.91 0.1M
2025-10-02 35.71 35.71 35.07 35.59 0.1M
2025-10-01 35.33 35.80 35.33 35.62 0.0M
2025-09-30 35.20 35.73 35.20 35.72 0.1M
2025-09-29 35.29 35.67 35.01 35.24 0.1M
2025-09-26 34.73 35.13 34.65 35.08 0.1M
2025-09-25 34.30 34.70 33.98 34.70 0.1M
2025-09-24 35.38 35.48 35.00 35.05 0.1M
2025-09-23 35.71 35.98 35.23 35.34 0.1M
2025-09-22 35.72 36.11 35.38 35.61 0.1M
2025-09-19 36.36 36.39 35.51 35.67 0.2M
2025-09-18 35.66 36.37 35.52 36.36 0.1M
2025-09-17 35.47 36.19 35.32 35.53 0.1M
2025-09-16 36.18 36.18 35.00 35.46 0.2M
2025-09-15 34.90 36.19 34.90 36.19 0.2M
2025-09-12 35.15 35.38 34.89 34.97 0.1M
2025-09-11 34.25 35.25 33.90 35.15 0.1M
2025-09-10 34.65 34.84 33.90 34.06 0.1M
2025-09-09 34.40 34.60 33.82 34.59 0.1M
2025-09-08 33.90 34.75 33.61 34.45 0.1M
2025-09-05 33.80 34.36 33.41 33.77 0.1M
2025-09-04 32.75 33.96 32.75 33.90 0.1M
2025-09-03 33.96 34.08 32.71 32.80 0.2M
2025-09-02 32.86 34.19 32.86 34.07 0.2M
2025-08-29 33.63 34.35 33.40 33.72 0.3M
2025-08-28 35.93 36.34 32.91 34.51 0.7M
2025-08-27 36.76 36.81 36.09 36.36 0.1M
2025-08-26 36.36 37.03 36.30 36.76 0.1M
2025-08-25 37.10 37.12 36.18 36.41 0.1M
2025-08-22 36.75 37.48 36.21 37.12 0.1M
2025-08-21 35.37 36.92 35.34 36.69 0.2M
2025-08-20 36.25 36.50 35.04 35.71 0.2M
2025-08-19 39.03 39.03 36.10 36.34 0.3M
2025-08-18 40.73 40.90 40.13 40.28 0.1M
2025-08-15 41.15 41.51 40.59 40.73 0.1M
2025-08-14 42.02 42.40 41.01 41.23 0.1M
2025-08-13 42.78 42.88 42.39 42.43 0.1M
2025-08-12 41.62 42.72 41.41 42.59 0.1M
2025-08-11 42.05 42.05 41.16 41.31 0.1M
2025-08-08 41.91 42.89 41.57 42.19 0.1M
2025-08-07 41.81 41.91 40.26 41.68 0.1M
2025-08-06 40.12 41.65 39.95 41.53 0.1M
2025-08-05 39.40 40.40 38.99 40.04 0.1M
2025-08-04 38.90 39.85 38.74 39.60 0.1M
2025-08-01 39.00 39.50 38.52 38.71 0.1M
2025-07-31 40.50 40.65 39.24 39.50 0.1M
2025-07-30 39.90 40.99 39.62 40.02 0.1M
2025-07-29 40.77 41.18 39.77 39.78 0.1M
2025-07-28 40.68 40.73 39.80 40.50 0.1M
2025-07-25 40.99 40.99 40.17 40.70 0.1M
2025-07-24 40.17 41.14 39.87 40.87 0.1M
2025-07-23 38.99 40.26 38.99 40.17 0.1M
2025-07-22 38.80 39.19 38.27 38.91 0.0M
2025-07-21 38.82 39.30 38.68 38.82 0.0M
2025-07-18 39.06 39.47 38.59 38.86 0.0M
2025-07-17 38.63 39.29 38.50 38.90 0.0M
2025-07-16 38.49 38.98 38.39 38.53 0.1M
2025-07-15 39.41 39.43 38.50 38.62 0.1M
2025-07-14 39.36 40.19 39.21 39.32 0.1M
2025-07-11 40.06 40.99 39.29 39.35 0.1M
2025-07-10 39.30 40.63 38.70 40.06 0.1M
2025-07-09 39.50 39.75 39.06 39.30 0.1M
2025-07-08 39.02 39.87 38.92 39.32 0.1M
2025-07-07 39.29 39.32 38.61 38.83 0.1M
2025-07-03 39.40 40.44 39.26 39.50 0.1M
2025-07-02 38.75 39.54 38.55 39.39 0.1M
2025-07-01 38.73 39.70 38.37 38.79 0.1M
2025-06-30 38.26 38.99 38.00 38.73 0.1M
2025-06-27 37.84 38.12 37.32 37.75 0.1M
2025-06-26 36.81 37.65 36.77 37.65 0.1M
2025-06-25 36.57 36.95 36.20 36.71 0.1M
2025-06-24 36.40 36.70 36.13 36.61 0.1M
2025-06-23 35.57 36.21 35.26 36.05 0.1M
2025-06-20 35.82 35.87 35.15 35.59 0.1M
2025-06-18 35.43 35.83 35.33 35.57 0.1M
2025-06-17 36.05 36.83 35.78 35.83 0.1M
2025-06-16 36.60 36.77 36.03 36.11 0.1M
2025-06-13 35.64 36.41 35.40 36.23 0.1M
2025-06-12 36.19 36.62 35.81 36.00 0.1M
2025-06-11 36.59 37.16 36.10 36.23 0.1M
2025-06-10 37.07 37.40 35.90 36.26 0.1M
2025-06-09 37.54 37.80 36.91 37.00 0.1M
2025-06-06 37.99 37.99 37.50 37.64 0.1M
2025-06-05 38.01 38.27 37.22 37.74 0.1M
2025-06-04 39.43 39.43 37.75 38.03 0.1M
2025-06-03 39.20 39.51 38.56 39.25 0.1M
2025-06-02 38.23 39.42 38.10 39.18 0.2M
2025-05-30 36.99 38.23 36.91 38.09 0.1M
2025-05-29 37.90 38.03 36.80 37.26 0.1M
2025-05-28 37.50 38.16 35.06 37.37 0.2M
2025-05-27 37.64 39.37 37.51 39.24 0.2M
2025-05-23 36.13 37.31 36.04 37.26 0.1M
2025-05-22 37.07 37.14 36.49 36.75 0.1M
2025-05-21 37.97 37.99 36.97 37.07 0.1M
2025-05-20 37.83 38.49 37.71 37.99 0.1M
2025-05-19 37.32 37.99 37.27 37.83 0.1M
2025-05-16 37.68 37.94 37.36 37.82 0.1M
2025-05-15 37.44 37.93 37.01 37.84 0.1M
2025-05-14 37.48 38.46 36.96 37.56 0.1M
2025-05-13 37.15 37.53 36.80 37.40 0.1M
2025-05-12 38.00 38.27 36.79 37.18 0.1M
2025-05-09 36.18 36.79 35.80 36.65 0.1M
2025-05-08 35.27 36.19 35.21 35.90 0.1M
2025-05-07 35.22 35.38 34.82 35.06 0.1M
2025-05-06 34.69 35.33 34.56 35.06 0.0M
2025-05-05 35.43 35.89 34.85 34.95 0.1M
2025-05-02 35.33 35.97 34.92 35.74 0.0M
2025-05-01 35.98 35.98 35.01 35.05 0.1M
2025-04-30 34.54 35.94 34.09 35.94 0.1M
2025-04-29 34.79 35.06 34.35 34.94 0.1M
2025-04-28 34.80 35.13 34.07 34.65 0.1M
2025-04-25 34.66 34.94 34.34 34.88 0.0M
2025-04-24 34.53 35.16 34.23 34.79 0.1M
2025-04-23 34.34 35.35 34.19 34.58 0.1M
2025-04-22 33.13 33.60 32.62 33.35 0.1M
2025-04-21 33.00 33.11 32.38 32.73 0.1M
2025-04-17 33.29 33.70 32.86 33.44 0.1M
2025-04-16 33.11 33.59 32.54 33.31 0.1M
2025-04-15 33.52 33.97 33.22 33.47 0.1M
2025-04-14 33.07 33.62 32.73 33.38 0.1M
2025-04-11 33.03 33.39 32.28 32.86 0.1M
2025-04-10 33.78 33.78 31.96 33.00 0.1M
2025-04-09 31.32 34.19 31.18 33.86 0.2M
2025-04-08 32.90 33.07 31.20 31.71 0.1M
2025-04-07 30.58 32.98 30.06 31.95 0.3M
2025-04-04 33.86 33.99 32.01 32.75 0.2M
2025-04-03 35.50 35.75 34.68 35.00 0.1M
2025-04-02 35.61 36.69 35.57 36.55 0.1M
2025-04-01 35.87 36.35 35.51 36.15 0.1M
2025-03-31 36.03 36.35 35.61 36.16 0.1M
2025-03-28 36.58 37.23 36.34 36.58 0.1M
2025-03-27 36.84 37.10 36.33 36.88 0.1M
2025-03-26 37.99 38.18 36.67 36.85 0.1M
2025-03-25 37.54 38.23 37.21 38.08 0.1M
2025-03-24 37.57 37.67 37.15 37.66 0.1M
2025-03-21 36.76 37.39 36.29 36.98 0.2M
2025-03-20 37.37 37.58 36.80 36.92 0.1M
2025-03-19 37.83 38.22 37.07 37.87 0.1M
2025-03-18 37.53 37.55 36.71 37.39 0.1M
2025-03-17 38.04 38.30 37.37 37.49 0.1M
2025-03-14 36.97 37.98 36.82 37.98 0.1M
2025-03-13 37.11 37.20 36.35 36.83 0.1M
2025-03-12 37.85 38.26 37.10 37.17 0.1M
2025-03-11 36.25 37.75 36.11 37.55 0.2M
2025-03-10 37.62 37.62 35.90 36.34 0.4M
2025-03-07 38.33 38.71 37.60 38.05 0.2M
2025-03-06 39.18 39.66 38.20 38.37 0.2M
2025-03-05 39.56 40.05 39.29 39.82 0.1M
2025-03-04 39.27 40.10 38.53 39.52 0.2M
2025-03-03 42.00 42.09 39.57 39.80 0.3M
2025-02-28 42.42 42.85 40.84 41.88 0.3M
2025-02-27 45.00 45.43 42.50 42.78 0.4M
2025-02-26 42.16 45.24 41.68 43.91 0.6M
2025-02-25 40.81 41.39 39.76 40.17 0.3M
2025-02-24 42.03 42.32 39.51 40.58 0.4M
2025-02-21 42.50 42.95 41.03 41.52 0.2M
2025-02-20 42.95 43.04 41.10 41.68 0.4M
2025-02-19 43.22 43.83 41.30 41.90 1.1M
2025-02-18 35.93 42.74 35.75 41.42 1.9M
2025-02-14 34.94 36.09 34.94 35.58 0.2M
2025-02-13 34.33 34.65 34.16 34.58 0.1M
2025-02-12 34.47 34.53 33.93 34.27 0.1M
2025-02-11 34.84 35.00 34.28 34.80 0.1M
2025-02-10 34.37 35.43 34.30 35.12 0.1M
2025-02-07 34.41 34.56 34.07 34.29 0.0M
2025-02-06 34.36 34.50 34.00 34.44 0.1M
2025-02-05 33.30 34.11 33.09 34.06 0.1M
2025-02-04 32.25 33.47 32.25 33.33 0.1M
2025-02-03 32.70 32.72 32.07 32.19 0.1M
2025-01-31 33.30 33.71 33.15 33.39 0.1M
2025-01-30 33.01 33.50 33.01 33.10 0.1M
2025-01-29 33.13 33.20 32.79 32.90 0.1M
2025-01-28 33.33 33.37 33.00 33.12 0.1M
2025-01-27 33.65 33.81 33.13 33.18 0.1M
2025-01-24 33.84 33.95 33.42 33.85 0.1M
2025-01-23 34.02 34.35 33.66 33.78 0.1M
2025-01-22 33.39 34.11 33.25 33.98 0.1M
2025-01-21 33.32 33.92 33.10 33.17 0.1M
2025-01-17 33.32 33.37 32.96 33.09 0.1M
2025-01-16 32.90 33.42 32.75 33.09 0.1M
2025-01-15 32.70 33.11 32.57 32.93 0.1M
2025-01-14 31.89 32.64 31.89 32.59 0.1M
2025-01-13 31.37 32.00 31.28 31.77 0.1M
2025-01-10 31.52 31.75 31.20 31.47 0.1M
2025-01-08 31.34 31.54 30.72 31.54 0.1M
2025-01-07 31.84 32.22 31.39 31.56 0.2M
2025-01-06 33.09 33.09 31.82 31.86 0.1M
2025-01-03 31.54 32.82 31.50 32.73 0.1M
2025-01-02 31.63 32.02 31.13 31.47 0.2M