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
2021-12-31 26.21 26.89 26.09 26.67 0.0M
2021-12-30 26.31 26.58 26.18 26.37 0.0M
2021-12-29 26.04 26.66 25.87 26.25 0.1M
2021-12-28 26.36 26.36 25.51 26.10 0.0M
2021-12-27 25.74 26.36 25.74 26.36 0.1M
2021-12-23 26.05 26.44 25.63 26.00 0.0M
2021-12-22 25.86 26.13 25.52 26.05 0.1M
2021-12-21 25.62 26.62 25.34 26.01 0.0M
2021-12-20 25.34 25.61 25.14 25.50 0.0M
2021-12-17 24.75 25.81 24.21 25.81 0.2M
2021-12-16 25.01 25.45 24.61 24.74 0.1M
2021-12-15 24.42 25.20 24.42 25.01 0.0M
2021-12-14 24.64 24.99 24.26 24.54 0.1M
2021-12-13 25.70 25.80 23.92 24.62 0.1M
2021-12-10 25.56 26.52 25.30 26.30 0.0M
2021-12-09 26.32 26.73 25.26 25.26 0.0M
2021-12-08 26.25 26.97 25.69 26.55 0.0M
2021-12-07 25.60 26.54 25.58 26.25 0.0M
2021-12-06 25.41 25.88 25.10 25.30 0.0M
2021-12-03 26.02 26.02 25.00 25.31 0.0M
2021-12-02 25.78 26.09 25.24 25.96 0.0M
2021-12-01 26.09 26.44 25.20 25.40 0.0M
2021-11-30 25.61 26.45 25.20 26.33 0.1M
2021-11-29 26.02 26.21 25.70 25.73 0.0M
2021-11-26 25.91 26.51 25.68 25.82 0.0M
2021-11-24 26.27 27.10 26.15 26.22 0.0M
2021-11-23 26.30 26.53 26.03 26.48 0.0M
2021-11-22 25.91 27.07 25.91 26.08 0.0M
2021-11-19 27.05 27.15 26.40 26.60 0.0M
2021-11-18 27.92 27.93 27.00 27.29 0.0M
2021-11-17 29.56 29.56 27.59 27.75 0.0M
2021-11-16 27.91 29.85 27.91 29.56 0.1M
2021-11-15 27.50 27.90 27.27 27.65 0.0M
2021-11-12 27.15 27.55 26.92 27.55 0.0M
2021-11-11 26.23 27.46 25.88 26.97 0.1M
2021-11-10 26.14 26.42 25.80 26.09 0.1M
2021-11-09 26.30 26.81 25.94 26.14 0.0M
2021-11-08 26.70 27.15 26.12 26.24 0.0M
2021-11-05 26.64 27.25 26.42 26.70 0.0M
2021-11-04 26.82 26.91 25.85 26.66 0.0M
2021-11-03 26.35 26.95 26.35 26.68 0.0M
2021-11-02 25.98 26.54 25.98 26.34 0.0M
2021-11-01 26.20 26.59 25.66 26.12 0.0M
2021-10-29 25.89 26.30 25.72 26.01 0.0M
2021-10-28 25.85 26.11 25.60 25.96 0.0M
2021-10-27 25.65 26.05 25.60 25.60 0.0M
2021-10-26 26.34 26.75 25.76 26.01 0.0M
2021-10-25 25.92 26.49 25.92 26.41 0.0M
2021-10-22 25.78 25.92 25.47 25.78 0.0M
2021-10-21 26.27 26.49 25.60 25.93 0.0M
2021-10-20 26.38 26.93 26.23 26.50 0.0M
2021-10-19 27.00 27.00 26.51 26.51 0.0M
2021-10-18 26.68 27.69 26.68 26.79 0.0M
2021-10-15 27.60 27.63 26.63 26.78 0.0M
2021-10-14 27.56 28.02 27.26 27.35 0.0M
2021-10-13 27.35 27.83 26.84 27.53 0.0M
2021-10-12 27.86 27.86 27.08 27.09 0.0M
2021-10-11 27.48 28.98 27.48 28.12 0.1M
2021-10-08 25.09 27.74 24.85 27.48 0.9M
2021-10-07 24.96 25.36 24.76 24.85 0.2M
2021-10-06 25.28 25.31 24.75 24.85 0.1M
2021-10-05 25.40 25.92 25.16 25.68 0.0M
2021-10-04 25.75 25.88 25.18 25.40 0.0M
2021-10-01 25.32 26.07 25.08 25.76 0.0M
2021-09-30 26.40 26.40 25.15 25.39 0.0M
2021-09-29 25.76 25.92 25.36 25.60 0.0M
2021-09-28 25.57 26.13 25.57 25.71 0.0M
2021-09-27 26.21 26.62 25.75 25.86 0.0M
2021-09-24 25.68 26.25 25.61 26.12 0.0M
2021-09-23 25.55 25.83 25.28 25.47 0.0M
2021-09-22 25.23 25.99 25.20 25.20 0.0M
2021-09-21 25.27 25.82 24.90 25.05 0.0M
2021-09-20 25.73 25.85 25.02 25.29 0.0M
2021-09-17 26.25 26.65 25.55 25.88 0.0M
2021-09-16 26.78 26.78 26.07 26.40 0.0M
2021-09-15 25.79 26.97 25.68 26.11 0.0M
2021-09-14 26.12 26.29 25.67 25.85 0.0M
2021-09-13 26.65 26.76 26.29 26.29 0.0M
2021-09-10 27.20 27.20 26.45 26.54 0.0M
2021-09-09 26.56 27.28 26.56 26.95 0.0M
2021-09-08 26.16 27.00 26.16 26.56 0.0M
2021-09-07 26.40 26.52 26.14 26.17 0.0M
2021-09-03 26.49 26.99 26.27 26.53 0.0M
2021-09-02 26.60 26.95 26.29 26.45 0.0M
2021-09-01 26.07 26.97 25.93 26.75 0.0M
2021-08-31 25.96 26.48 25.59 26.09 0.0M
2021-08-30 27.00 27.03 25.91 26.03 0.0M
2021-08-27 26.00 27.24 26.00 26.96 0.0M
2021-08-26 26.00 26.70 25.83 26.40 0.0M
2021-08-25 25.69 26.22 25.66 26.11 0.0M
2021-08-24 26.19 26.19 25.32 25.83 0.0M
2021-08-23 25.50 26.89 25.50 25.72 0.0M
2021-08-20 24.90 25.38 24.63 25.09 0.0M
2021-08-19 24.50 24.98 24.50 24.97 0.0M
2021-08-18 24.21 25.19 24.21 24.68 0.0M
2021-08-17 24.02 24.34 23.90 24.34 0.0M
2021-08-16 24.51 24.83 23.53 24.48 0.0M
2021-08-13 24.22 24.87 24.22 24.62 0.0M
2021-08-12 25.00 25.01 24.43 24.85 0.0M
2021-08-11 24.62 25.03 24.55 24.89 0.0M
2021-08-10 24.73 24.99 24.46 24.75 0.0M
2021-08-09 25.04 25.70 24.44 24.77 0.0M
2021-08-06 25.80 26.08 25.05 25.22 0.0M
2021-08-05 24.61 26.43 24.60 25.75 0.0M
2021-08-04 24.62 24.99 23.83 24.53 0.0M
2021-08-03 24.78 25.44 24.31 24.77 0.0M
2021-08-02 25.17 25.58 24.91 24.91 0.0M
2021-07-30 25.00 25.80 25.00 25.39 0.0M
2021-07-29 24.67 25.09 24.61 24.87 0.0M
2021-07-28 24.11 24.76 24.11 24.53 0.0M
2021-07-27 24.08 24.40 23.60 23.96 0.0M
2021-07-26 24.28 24.83 24.28 24.39 0.0M
2021-07-23 24.52 24.94 24.19 24.36 0.0M
2021-07-22 24.91 24.91 24.14 24.16 0.0M
2021-07-21 24.88 25.34 24.77 24.87 0.0M
2021-07-20 24.38 25.17 24.38 24.87 0.0M
2021-07-19 24.41 24.65 23.84 24.37 0.1M
2021-07-16 24.65 25.25 24.36 24.69 0.1M
2021-07-15 25.46 25.95 24.39 24.48 0.2M
2021-07-14 26.11 26.41 25.35 25.50 0.1M
2021-07-13 26.44 26.70 25.96 26.00 0.0M
2021-07-12 26.42 27.28 26.42 26.55 0.1M
2021-07-09 25.98 26.58 25.71 26.58 0.1M
2021-07-08 26.27 26.39 25.47 25.81 0.1M
2021-07-07 27.05 27.44 26.36 26.67 0.0M
2021-07-06 27.00 27.32 26.91 27.05 0.1M
2021-07-02 27.08 27.23 26.73 26.90 0.1M
2021-07-01 27.22 27.51 26.95 27.06 0.0M
2021-06-30 27.12 27.40 26.97 27.24 0.0M
2021-06-29 27.34 27.52 27.16 27.29 0.0M
2021-06-28 27.02 27.71 27.02 27.41 0.1M
2021-06-25 27.34 27.50 27.00 27.15 0.1M
2021-06-24 27.16 27.43 27.14 27.26 0.0M
2021-06-23 27.06 27.50 27.01 27.13 0.1M
2021-06-22 27.07 27.25 26.62 27.01 0.1M
2021-06-21 26.67 28.09 26.67 27.03 0.1M
2021-06-18 27.42 28.13 26.62 26.67 0.4M
2021-06-17 28.28 28.52 27.03 27.50 0.2M
2021-06-16 27.10 28.65 27.00 28.46 0.2M
2021-06-15 25.53 27.09 25.53 26.29 0.1M
2021-06-14 24.90 26.66 24.90 26.40 0.1M
2021-06-11 24.29 24.79 24.07 24.78 0.0M
2021-06-10 24.73 24.82 24.10 24.23 0.0M
2021-06-09 24.51 24.89 24.50 24.78 0.0M
2021-06-08 24.77 25.28 24.65 24.97 0.0M
2021-06-07 24.81 24.97 24.58 24.81 0.0M
2021-06-04 24.47 24.79 23.95 24.67 0.0M
2021-06-03 24.11 24.36 23.65 24.27 0.0M
2021-06-02 24.02 24.26 23.69 24.20 0.0M
2021-06-01 24.44 24.44 23.74 24.19 0.0M
2021-05-28 24.42 24.68 23.82 24.21 0.0M
2021-05-27 23.97 24.26 23.58 24.13 0.1M
2021-05-26 24.80 25.00 23.59 23.87 0.1M
2021-05-25 23.38 24.80 23.34 24.75 0.1M
2021-05-24 23.40 23.44 22.93 23.18 0.0M
2021-05-21 23.36 23.50 23.19 23.31 0.0M
2021-05-20 23.01 23.38 22.74 23.29 0.0M
2021-05-19 22.33 23.10 22.31 22.84 0.0M
2021-05-18 22.65 23.22 22.16 23.06 0.0M
2021-05-17 22.69 22.82 22.30 22.61 0.0M
2021-05-14 22.64 22.85 22.44 22.69 0.0M
2021-05-13 22.49 22.76 22.39 22.64 0.0M
2021-05-12 22.74 22.99 22.10 22.35 0.0M
2021-05-11 22.66 23.07 22.46 22.99 0.1M
2021-05-10 23.56 23.56 22.90 23.08 0.0M
2021-05-07 23.00 23.58 23.00 23.44 0.0M
2021-05-06 22.42 22.95 22.42 22.89 0.0M
2021-05-05 22.34 22.66 22.06 22.35 0.0M
2021-05-04 22.50 22.59 21.89 22.21 0.0M
2021-05-03 21.83 22.88 21.83 22.72 0.0M
2021-04-30 22.24 22.24 21.60 21.85 0.0M
2021-04-29 22.69 22.83 22.15 22.40 0.0M
2021-04-28 22.21 22.75 22.21 22.51 0.1M
2021-04-27 22.79 22.96 22.40 22.47 0.0M
2021-04-26 22.94 23.24 22.50 22.80 0.0M
2021-04-23 21.94 23.17 21.94 22.70 0.1M
2021-04-22 21.89 22.33 21.79 21.97 0.0M
2021-04-21 21.45 22.00 21.45 21.93 0.0M
2021-04-20 21.49 21.55 21.20 21.36 0.0M
2021-04-19 21.65 21.77 21.37 21.50 0.0M
2021-04-16 21.75 21.86 21.49 21.83 0.0M
2021-04-15 21.65 21.94 21.41 21.59 0.1M
2021-04-14 21.72 21.93 21.39 21.39 0.2M
2021-04-13 21.83 22.13 21.39 21.68 0.0M
2021-04-12 21.92 22.23 21.51 21.80 0.0M
2021-04-09 22.03 22.31 21.78 22.24 0.1M
2021-04-08 22.03 22.24 21.79 22.03 0.1M
2021-04-07 21.99 22.47 21.70 21.90 0.3M
2021-04-06 22.27 22.62 21.93 22.00 0.1M
2021-04-05 22.07 22.56 21.62 22.51 0.1M
2021-04-01 21.66 21.96 21.02 21.96 0.1M
2021-03-31 21.31 21.47 20.89 21.23 0.1M
2021-03-30 20.97 21.54 20.95 21.25 0.1M
2021-03-29 21.31 21.76 20.72 20.94 0.0M
2021-03-26 21.36 21.65 20.94 21.47 0.0M
2021-03-25 21.31 21.31 20.63 21.24 0.0M
2021-03-24 21.59 22.42 20.99 20.99 0.0M
2021-03-23 21.89 22.11 21.40 21.51 0.1M
2021-03-22 22.02 22.22 21.27 21.99 0.1M
2021-03-19 22.40 23.22 21.86 22.90 0.1M
2021-03-18 22.85 23.09 22.11 22.39 0.1M
2021-03-17 22.86 23.33 22.39 22.79 0.0M
2021-03-16 23.27 23.37 22.33 22.99 0.1M
2021-03-15 23.67 23.86 22.86 23.17 0.1M
2021-03-12 22.60 23.70 22.60 23.59 0.1M
2021-03-11 21.46 22.94 21.13 22.81 0.1M
2021-03-10 21.00 21.60 21.00 21.40 0.1M
2021-03-09 20.64 21.24 20.37 20.78 0.2M
2021-03-08 21.40 21.50 20.46 20.60 0.1M
2021-03-05 21.61 21.79 20.13 21.54 0.0M
2021-03-04 21.40 22.27 20.70 21.22 0.0M
2021-03-03 21.35 22.30 21.35 22.00 0.0M
2021-03-02 21.40 22.15 21.17 21.41 0.0M
2021-03-01 21.77 22.49 21.69 22.01 0.0M
2021-02-26 21.40 22.21 21.29 21.68 0.0M
2021-02-25 22.22 22.24 21.51 21.67 0.0M
2021-02-24 21.09 22.56 21.05 22.17 0.0M
2021-02-23 21.05 21.67 20.51 21.61 0.0M
2021-02-22 21.70 22.47 21.70 21.87 0.0M
2021-02-19 22.03 22.03 21.14 21.85 0.1M
2021-02-18 22.22 22.38 21.14 21.25 0.1M
2021-02-17 22.83 23.16 22.23 22.41 0.0M
2021-02-16 22.41 23.00 22.41 22.82 0.1M
2021-02-12 22.38 23.15 22.15 22.55 0.1M
2021-02-11 23.54 23.54 22.10 22.60 0.1M
2021-02-10 22.74 23.50 21.85 23.19 0.1M
2021-02-09 22.08 22.65 21.15 22.55 0.2M
2021-02-08 19.89 21.35 19.89 21.22 0.1M
2021-02-05 19.47 19.89 19.45 19.73 0.0M
2021-02-04 19.41 19.67 19.32 19.54 0.1M
2021-02-03 19.47 19.80 19.42 19.43 0.0M
2021-02-02 18.90 19.77 18.72 19.51 0.1M
2021-02-01 19.45 19.45 18.61 18.68 0.1M
2021-01-29 19.95 19.95 18.99 19.14 0.1M
2021-01-28 19.37 20.00 19.37 19.82 0.1M
2021-01-27 19.61 19.99 19.30 19.83 0.0M
2021-01-26 19.62 19.93 19.60 19.86 0.0M
2021-01-25 18.83 19.61 18.52 19.55 0.1M
2021-01-22 18.41 18.99 18.26 18.63 0.0M
2021-01-21 18.72 19.13 18.72 18.75 0.1M
2021-01-20 19.07 19.56 18.67 18.75 0.1M
2021-01-19 18.99 19.50 18.70 19.07 0.1M
2021-01-15 18.71 19.25 18.70 18.79 0.0M
2021-01-14 19.26 19.49 18.85 19.10 0.1M
2021-01-13 19.60 19.79 19.04 19.15 0.0M
2021-01-12 19.66 19.97 19.50 19.57 0.1M
2021-01-11 19.44 19.69 19.23 19.46 0.0M
2021-01-08 20.15 20.15 19.27 19.59 0.0M
2021-01-07 19.24 20.17 19.12 20.04 0.0M
2021-01-06 18.97 19.15 18.61 19.08 0.0M
2021-01-05 18.44 18.90 18.40 18.90 0.0M
2021-01-04 19.12 19.12 18.27 18.47 0.0M