83,838$
-0,62%
Echtzeit-Aktienkurs Camtek Ltd
Bid:
Ask:
Aktienkurse zur Camtek Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 83,40 | 84,89 | 83,13 | 84,37 | 0,01% | 533.389,00 |
| 07.05.2024 | 84,53 | 86,25 | 83,40 | 84,36 | -0,12% | 601.995,00 |
| 06.05.2024 | 84,43 | 85,67 | 83,74 | 84,46 | 1,42% | 455.285,00 |
| 03.05.2024 | 81,36 | 84,38 | 81,35 | 83,28 | 4,07% | 211.300,00 |
| 02.05.2024 | 81,03 | 81,69 | 78,93 | 80,02 | 1,43% | 452.956,00 |
| 01.05.2024 | 80,63 | 81,35 | 78,15 | 78,89 | -2,57% | 309.175,00 |
| 30.04.2024 | 82,56 | 83,24 | 80,97 | 80,97 | -2,09% | 127.027,00 |
| 29.04.2024 | 82,00 | 83,00 | 80,80 | 82,70 | 0,66% | 155.361,00 |
| 26.04.2024 | 80,73 | 83,35 | 80,36 | 82,16 | 4,18% | 256.855,00 |
| 25.04.2024 | 77,13 | 79,61 | 76,21 | 78,86 | 1,81% | 259.795,00 |
| 24.04.2024 | 77,40 | 79,68 | 76,15 | 77,46 | 1,22% | 287.011,00 |
| 23.04.2024 | 76,45 | 77,43 | 76,00 | 76,53 | 0,74% | 153.459,00 |
| 22.04.2024 | 75,35 | 76,05 | 73,06 | 75,97 | 1,73% | 411.124,00 |
| 19.04.2024 | 78,15 | 78,48 | 72,48 | 74,68 | -5,66% | 643.801,00 |
| 18.04.2024 | 80,03 | 82,50 | 78,72 | 79,16 | -1,59% | 348.138,00 |
| 17.04.2024 | 83,23 | 83,52 | 79,89 | 80,44 | -3,69% | 290.771,00 |
| 16.04.2024 | 80,34 | 84,98 | 80,34 | 83,52 | 6,30% | 389.628,00 |
| 15.04.2024 | 80,75 | 80,75 | 77,70 | 78,57 | 0,05% | 377.395,00 |
| 12.04.2024 | 78,87 | 79,35 | 77,16 | 78,53 | -3,05% | 299.022,00 |
| 11.04.2024 | 80,32 | 81,54 | 78,68 | 81,00 | 1,07% | 191.756,00 |
| 10.04.2024 | 78,54 | 81,19 | 78,38 | 80,14 | 0,07% | 344.427,00 |
| 09.04.2024 | 80,79 | 80,91 | 77,60 | 80,08 | 0,06% | 289.575,00 |
| 08.04.2024 | 79,41 | 81,76 | 78,95 | 80,04 | 2,10% | 264.538,00 |
| 05.04.2024 | 78,06 | 81,11 | 78,02 | 78,39 | 0,82% | 429.519,00 |
| 04.04.2024 | 82,63 | 84,94 | 77,47 | 77,75 | -5,18% | 444.966,00 |
| 03.04.2024 | 80,35 | 82,73 | 80,27 | 82,00 | -0,28% | 350.580,00 |
| 02.04.2024 | 82,86 | 83,18 | 79,56 | 82,23 | -2,00% | 309.624,00 |
| 01.04.2024 | 83,77 | 85,41 | 83,11 | 83,91 | 0,17% | 429.614,00 |
| 28.03.2024 | 86,00 | 86,00 | 82,51 | 83,77 | -3,77% | 435.339,00 |
| 27.03.2024 | 89,75 | 89,94 | 84,70 | 87,05 | -2,48% | 435.128,00 |
| 26.03.2024 | 87,86 | 90,54 | 87,83 | 89,26 | 1,99% | 562.794,00 |
| 25.03.2024 | 85,61 | 89,37 | 85,09 | 87,52 | 2,84% | 514.507,00 |
| 22.03.2024 | 83,03 | 85,34 | 82,64 | 85,10 | 2,20% | 290.119,00 |
| 21.03.2024 | 83,19 | 85,94 | 83,12 | 83,27 | 2,55% | 439.761,00 |
| 20.03.2024 | 78,29 | 81,63 | 77,65 | 81,20 | 4,28% | 226.903,00 |
| 19.03.2024 | 77,12 | 79,24 | 75,75 | 77,87 | -1,26% | 241.319,00 |
| 18.03.2024 | 77,36 | 79,53 | 77,29 | 78,86 | 3,57% | 354.984,00 |
| 15.03.2024 | 75,63 | 77,29 | 74,02 | 76,14 | 0,07% | 339.966,00 |
| 14.03.2024 | 76,00 | 77,67 | 75,13 | 76,09 | 0,01% | 341.376,00 |
| 13.03.2024 | 75,01 | 77,32 | 73,74 | 76,08 | 0,78% | 365.138,00 |
| 12.03.2024 | 75,62 | 76,24 | 74,07 | 75,49 | 0,39% | 270.025,00 |
| 11.03.2024 | 74,66 | 75,91 | 71,56 | 75,20 | -2,77% | 928.063,00 |
| 08.03.2024 | 84,00 | 85,00 | 77,33 | 77,34 | -8,27% | 666.440,00 |
| 07.03.2024 | 81,46 | 84,44 | 81,09 | 84,31 | 4,15% | 474.157,00 |
| 06.03.2024 | 81,11 | 82,41 | 80,17 | 80,95 | 1,76% | 214.557,00 |
| 05.03.2024 | 83,00 | 83,35 | 78,75 | 79,55 | -5,52% | 465.389,00 |
| 04.03.2024 | 82,51 | 85,86 | 82,08 | 84,20 | 3,01% | 549.161,00 |
| 01.03.2024 | 80,06 | 82,74 | 79,60 | 81,74 | 2,73% | 440.656,00 |
| 29.02.2024 | 81,32 | 81,98 | 79,30 | 79,57 | -1,27% | 268.815,00 |
| 28.02.2024 | 80,00 | 82,15 | 78,67 | 80,59 | 0,10% | 311.880,00 |
| 27.02.2024 | 81,64 | 82,29 | 78,84 | 80,51 | 0,16% | 448.588,00 |
| 26.02.2024 | 78,12 | 80,49 | 78,12 | 80,38 | 3,33% | 712.380,00 |
| 23.02.2024 | 83,14 | 83,55 | 77,03 | 77,79 | -6,30% | 589.929,00 |
| 22.02.2024 | 80,23 | 83,95 | 80,23 | 83,02 | 8,04% | 685.870,00 |
| 21.02.2024 | 79,62 | 79,98 | 74,59 | 76,84 | -6,50% | 911.692,00 |
| 20.02.2024 | 84,00 | 87,14 | 79,49 | 82,18 | -6,37% | 1.059.994,00 |
| 16.02.2024 | 86,00 | 89,65 | 85,55 | 87,77 | 3,48% | 840.563,00 |
| 15.02.2024 | 83,81 | 84,89 | 81,72 | 84,82 | 1,78% | 427.651,00 |
| 14.02.2024 | 80,00 | 84,59 | 80,00 | 83,34 | 6,38% | 525.704,00 |
| 13.02.2024 | 78,00 | 80,78 | 77,15 | 78,34 | -2,54% | 399.338,00 |
| 12.02.2024 | 81,45 | 83,90 | 80,22 | 80,38 | -1,40% | 368.173,00 |
| 09.02.2024 | 80,59 | 82,27 | 78,33 | 81,52 | 2,94% | 252.908,00 |
| 08.02.2024 | 78,30 | 80,55 | 77,37 | 79,19 | 1,56% | 418.065,00 |
| 07.02.2024 | 78,52 | 79,64 | 77,52 | 77,97 | 0,12% | 239.858,00 |
| 06.02.2024 | 81,80 | 82,28 | 75,32 | 77,88 | -4,27% | 556.160,00 |
| 05.02.2024 | 81,16 | 82,63 | 79,05 | 81,35 | 0,99% | 317.614,00 |
| 02.02.2024 | 80,00 | 81,52 | 79,67 | 80,55 | 1,14% | 169.233,00 |
| 01.02.2024 | 78,29 | 79,95 | 77,53 | 79,64 | 2,17% | 163.808,00 |
| 31.01.2024 | 78,93 | 79,59 | 77,40 | 77,95 | -2,31% | 325.065,00 |
| 30.01.2024 | 80,66 | 81,78 | 78,68 | 79,79 | -0,62% | 195.411,00 |
| 29.01.2024 | 79,16 | 80,36 | 78,23 | 80,29 | 1,50% | 173.161,00 |
| 26.01.2024 | 79,59 | 80,67 | 77,16 | 79,10 | -2,12% | 408.981,00 |
| 25.01.2024 | 79,88 | 82,96 | 79,06 | 80,81 | 2,47% | 806.099,00 |
| 24.01.2024 | 79,90 | 81,01 | 78,21 | 78,86 | 0,63% | 478.194,00 |
| 23.01.2024 | 78,71 | 79,55 | 77,34 | 78,37 | -0,56% | 235.890,00 |
| 22.01.2024 | 79,30 | 80,55 | 76,65 | 78,81 | 0,13% | 330.201,00 |
| 19.01.2024 | 79,87 | 79,87 | 76,17 | 78,71 | 3,09% | 650.945,00 |
| 18.01.2024 | 75,06 | 77,89 | 75,06 | 76,35 | 3,98% | 560.200,00 |
| 17.01.2024 | 73,01 | 73,72 | 71,08 | 73,43 | -0,81% | 338.717,00 |
| 16.01.2024 | 72,73 | 76,14 | 72,70 | 74,03 | 4,33% | 605.940,00 |
| 12.01.2024 | 72,16 | 72,51 | 70,30 | 70,96 | -1,25% | 147.407,00 |
| 11.01.2024 | 69,88 | 72,25 | 69,51 | 71,86 | 3,07% | 308.331,00 |
| 10.01.2024 | 72,06 | 72,50 | 68,58 | 69,72 | -2,99% | 719.343,00 |
| 09.01.2024 | 68,00 | 73,59 | 67,67 | 71,87 | 4,54% | 960.421,00 |
| 08.01.2024 | 67,96 | 69,78 | 67,94 | 68,75 | 1,21% | 242.175,00 |
| 05.01.2024 | 68,19 | 68,85 | 67,42 | 67,93 | -0,99% | 291.866,00 |
| 04.01.2024 | 65,85 | 70,05 | 65,18 | 68,61 | 2,28% | 453.561,00 |
| 03.01.2024 | 66,94 | 67,84 | 66,14 | 67,08 | -0,56% | 324.344,00 |
| 02.01.2024 | 68,85 | 68,85 | 65,98 | 67,46 | -2,77% | 506.257,00 |
| 29.12.2023 | 69,86 | 71,02 | 68,56 | 69,38 | -0,62% | 293.761,00 |
| 28.12.2023 | 70,54 | 71,50 | 69,68 | 69,81 | -0,44% | 253.299,00 |
| 27.12.2023 | 70,63 | 71,59 | 69,53 | 70,12 | -0,33% | 265.019,00 |
| 26.12.2023 | 68,48 | 70,42 | 67,93 | 70,35 | 2,64% | 323.524,00 |
| 22.12.2023 | 68,18 | 71,05 | 66,31 | 68,54 | 1,23% | 739.079,00 |
| 21.12.2023 | 63,41 | 68,00 | 63,11 | 67,71 | 8,77% | 982.107,00 |
| 20.12.2023 | 63,62 | 64,16 | 61,61 | 62,25 | -2,12% | 346.725,00 |
| 19.12.2023 | 63,20 | 64,67 | 63,16 | 63,60 | 0,70% | 233.715,00 |
| 18.12.2023 | 64,27 | 65,43 | 63,03 | 63,16 | 1,09% | 368.900,00 |
| 15.12.2023 | 62,33 | 64,39 | 61,96 | 62,48 | 0,42% | 373.436,00 |
| 14.12.2023 | 64,79 | 66,12 | 60,90 | 62,22 | -2,83% | 505.412,00 |