Echtzeit-Aktienkurs ORBOTECH LTD IS -,0014
Bid:
Ask:
Aktienkurse zur ORBOTECH LTD IS -,0014 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2019 | 65,77 | 65,77 | 65,77 | 65,77 | 0,00% | - |
| 20.02.2019 | 65,77 | 65,77 | 65,77 | 65,77 | -0,09% | 100,00 |
| 19.02.2019 | 65,91 | 66,35 | 65,59 | 65,83 | 4,59% | 652.412,00 |
| 15.02.2019 | 62,89 | 63,02 | 62,73 | 62,94 | 0,48% | 18.605,00 |
| 14.02.2019 | 62,72 | 62,95 | 62,57 | 62,64 | 0,02% | 15.677,00 |
| 13.02.2019 | 62,53 | 62,93 | 62,49 | 62,63 | 0,40% | 13.309,00 |
| 12.02.2019 | 62,33 | 62,55 | 62,30 | 62,38 | 0,81% | 10.424,00 |
| 11.02.2019 | 61,55 | 61,97 | 61,50 | 61,88 | 0,02% | 14.255,00 |
| 08.02.2019 | 61,54 | 61,92 | 61,20 | 61,87 | 0,65% | 20.598,00 |
| 07.02.2019 | 62,28 | 62,48 | 61,17 | 61,47 | -2,13% | 49.820,00 |
| 06.02.2019 | 62,91 | 63,13 | 62,66 | 62,81 | 0,46% | 35.372,00 |
| 05.02.2019 | 62,57 | 62,61 | 62,25 | 62,52 | 0,19% | 17.098,00 |
| 04.02.2019 | 62,43 | 62,64 | 62,00 | 62,40 | -0,61% | 35.638,00 |
| 01.02.2019 | 61,82 | 62,78 | 61,37 | 62,78 | 2,33% | 87.301,00 |
| 31.01.2019 | 61,23 | 62,18 | 61,23 | 61,35 | -0,26% | 37.234,00 |
| 30.01.2019 | 60,15 | 61,64 | 60,15 | 61,51 | 2,89% | 25.526,00 |
| 29.01.2019 | 60,23 | 60,23 | 59,61 | 59,78 | -0,86% | 53.273,00 |
| 28.01.2019 | 60,03 | 60,61 | 59,90 | 60,30 | -0,22% | 37.635,00 |
| 25.01.2019 | 60,21 | 60,51 | 59,97 | 60,43 | 1,68% | 63.431,00 |
| 24.01.2019 | 58,26 | 59,64 | 58,26 | 59,43 | 3,86% | 45.607,00 |
| 23.01.2019 | 57,75 | 57,75 | 56,90 | 57,22 | -0,45% | 62.281,00 |
| 22.01.2019 | 57,48 | 57,78 | 57,16 | 57,48 | -1,59% | 37.136,00 |
| 18.01.2019 | 58,45 | 58,64 | 58,17 | 58,41 | 0,65% | 45.995,00 |
| 17.01.2019 | 57,36 | 58,19 | 56,74 | 58,03 | 0,69% | 127.283,00 |
| 16.01.2019 | 57,96 | 57,99 | 57,47 | 57,63 | -0,35% | 18.222,00 |
| 15.01.2019 | 58,19 | 58,19 | 57,65 | 57,83 | 0,12% | 33.452,00 |
| 14.01.2019 | 57,84 | 57,92 | 57,52 | 57,76 | -0,88% | 14.200,00 |
| 11.01.2019 | 57,84 | 58,36 | 57,68 | 58,27 | 0,29% | 17.866,00 |
| 10.01.2019 | 57,48 | 58,11 | 57,35 | 58,10 | 0,82% | 9.473,00 |
| 09.01.2019 | 57,56 | 58,00 | 57,43 | 57,63 | 0,88% | 39.799,00 |
| 08.01.2019 | 57,17 | 57,23 | 56,54 | 57,13 | -0,02% | 23.352,00 |
| 07.01.2019 | 56,29 | 57,24 | 56,01 | 57,14 | 1,38% | 19.178,00 |
| 04.01.2019 | 54,90 | 56,76 | 54,81 | 56,36 | 2,77% | 24.963,00 |
| 03.01.2019 | 55,12 | 55,70 | 54,80 | 54,84 | -2,59% | 17.531,00 |
| 02.01.2019 | 55,70 | 57,24 | 55,54 | 56,30 | -0,34% | 32.526,00 |
| 31.12.2018 | 56,36 | 56,65 | 56,16 | 56,49 | 1,20% | 12.775,00 |
| 28.12.2018 | 54,60 | 56,05 | 54,60 | 55,82 | 2,10% | 32.034,00 |
| 27.12.2018 | 52,51 | 54,74 | 52,51 | 54,67 | 3,35% | 25.003,00 |
| 26.12.2018 | 52,06 | 52,91 | 51,50 | 52,90 | 1,99% | 7.649,00 |
| 24.12.2018 | 53,44 | 54,09 | 50,77 | 51,87 | -5,35% | 40.704,00 |
| 21.12.2018 | 55,06 | 55,57 | 54,55 | 54,80 | -0,04% | 26.575,00 |
| 20.12.2018 | 55,89 | 55,89 | 54,13 | 54,82 | -2,12% | 29.494,00 |
| 19.12.2018 | 57,06 | 57,95 | 55,59 | 56,01 | -2,39% | 67.146,00 |
| 18.12.2018 | 57,66 | 58,51 | 57,28 | 57,38 | -0,26% | 41.411,00 |
| 17.12.2018 | 58,15 | 58,30 | 57,37 | 57,53 | -1,20% | 53.551,00 |
| 14.12.2018 | 58,34 | 58,67 | 58,03 | 58,23 | -0,68% | 28.241,00 |
| 13.12.2018 | 59,15 | 59,15 | 58,28 | 58,63 | -0,44% | 57.214,00 |
| 12.12.2018 | 58,43 | 59,27 | 58,42 | 58,89 | 1,19% | 71.441,00 |
| 11.12.2018 | 58,73 | 59,19 | 58,14 | 58,20 | 0,59% | 75.923,00 |
| 10.12.2018 | 58,11 | 58,14 | 57,05 | 57,86 | -0,62% | 27.394,00 |
| 07.12.2018 | 58,83 | 58,83 | 57,98 | 58,22 | -1,59% | 34.340,00 |
| 06.12.2018 | 58,06 | 59,16 | 57,77 | 59,16 | -0,24% | 51.577,00 |
| 04.12.2018 | 59,77 | 59,83 | 59,10 | 59,30 | -1,46% | 83.413,00 |
| 03.12.2018 | 60,01 | 60,99 | 59,56 | 60,18 | 3,75% | 96.936,00 |
| 30.11.2018 | 57,19 | 58,03 | 57,19 | 58,01 | 0,63% | 29.199,00 |
| 29.11.2018 | 57,53 | 57,90 | 57,27 | 57,64 | 0,14% | 30.877,00 |
| 28.11.2018 | 56,99 | 57,66 | 56,55 | 57,56 | 1,61% | 43.848,00 |
| 27.11.2018 | 55,78 | 56,79 | 55,74 | 56,65 | 1,40% | 35.036,00 |
| 26.11.2018 | 55,56 | 55,97 | 55,41 | 55,87 | 1,38% | 51.721,00 |
| 23.11.2018 | 54,24 | 55,71 | 53,97 | 55,11 | 3,73% | 41.664,00 |
| 21.11.2018 | 53,57 | 54,09 | 52,71 | 53,13 | -1,01% | 42.670,00 |
| 20.11.2018 | 53,02 | 54,05 | 52,73 | 53,67 | 0,24% | 31.479,00 |
| 19.11.2018 | 54,24 | 54,28 | 53,54 | 53,54 | -1,80% | 10.454,00 |
| 16.11.2018 | 53,27 | 54,66 | 53,27 | 54,52 | 1,43% | 10.301,00 |
| 15.11.2018 | 53,17 | 54,70 | 53,14 | 53,75 | 1,25% | 14.456,00 |
| 14.11.2018 | 54,15 | 54,29 | 52,90 | 53,09 | -0,65% | 14.118,00 |
| 13.11.2018 | 53,80 | 54,20 | 53,14 | 53,43 | 0,58% | 17.715,00 |
| 12.11.2018 | 53,65 | 53,71 | 52,78 | 53,12 | -2,91% | 28.796,00 |
| 09.11.2018 | 54,60 | 54,92 | 53,82 | 54,71 | -0,91% | 21.299,00 |
| 08.11.2018 | 54,77 | 55,37 | 54,75 | 55,21 | 0,25% | 19.740,00 |
| 07.11.2018 | 54,11 | 55,34 | 53,54 | 55,07 | 1,87% | 43.816,00 |
| 06.11.2018 | 53,52 | 54,13 | 53,52 | 54,06 | 1,25% | 22.399,00 |
| 05.11.2018 | 54,81 | 54,81 | 52,82 | 53,39 | -3,44% | 42.493,00 |
| 02.11.2018 | 57,16 | 57,16 | 55,18 | 55,29 | -2,69% | 31.002,00 |
| 01.11.2018 | 56,25 | 57,03 | 55,13 | 56,82 | 1,52% | 67.503,00 |
| 31.10.2018 | 55,07 | 56,24 | 54,79 | 55,97 | 1,84% | 51.711,00 |
| 30.10.2018 | 53,17 | 55,13 | 53,17 | 54,96 | 4,95% | 72.972,00 |
| 29.10.2018 | 53,03 | 53,03 | 51,99 | 52,37 | -0,87% | 40.995,00 |
| 26.10.2018 | 52,69 | 53,25 | 52,14 | 52,83 | -1,23% | 22.151,00 |
| 25.10.2018 | 53,02 | 53,63 | 53,02 | 53,49 | 1,87% | 25.132,00 |
| 24.10.2018 | 53,84 | 53,85 | 52,51 | 52,51 | -3,23% | 8.536,00 |
| 23.10.2018 | 53,37 | 54,26 | 53,13 | 54,26 | 0,46% | 21.741,00 |
| 22.10.2018 | 53,91 | 54,75 | 53,65 | 54,01 | -0,35% | 14.749,00 |
| 19.10.2018 | 55,01 | 55,01 | 54,19 | 54,20 | -0,95% | 10.882,00 |
| 18.10.2018 | 55,49 | 55,94 | 54,63 | 54,72 | -1,72% | 12.268,00 |
| 17.10.2018 | 56,00 | 56,05 | 55,60 | 55,68 | -0,73% | 4.725,00 |
| 16.10.2018 | 56,24 | 56,49 | 55,51 | 56,09 | 1,17% | 26.844,00 |
| 15.10.2018 | 54,83 | 55,49 | 54,74 | 55,44 | -0,26% | 9.947,00 |
| 12.10.2018 | 56,53 | 56,53 | 55,05 | 55,59 | 0,08% | 18.384,00 |
| 11.10.2018 | 55,79 | 56,42 | 54,99 | 55,54 | -0,61% | 33.071,00 |
| 10.10.2018 | 57,07 | 57,45 | 55,88 | 55,88 | -2,90% | 50.162,00 |
| 09.10.2018 | 59,22 | 59,22 | 56,85 | 57,55 | -2,03% | 61.519,00 |
| 08.10.2018 | 58,64 | 59,10 | 58,51 | 58,74 | -0,69% | 17.412,00 |
| 05.10.2018 | 59,35 | 59,35 | 58,70 | 59,15 | -0,97% | 8.972,00 |
| 04.10.2018 | 59,54 | 59,73 | 58,78 | 59,73 | -0,28% | 8.899,00 |
| 03.10.2018 | 59,89 | 60,01 | 59,35 | 59,90 | 0,45% | 10.035,00 |
| 02.10.2018 | 59,65 | 59,99 | 59,56 | 59,63 | 0,79% | 23.949,00 |
| 01.10.2018 | 59,45 | 59,88 | 59,01 | 59,16 | -0,40% | 28.813,00 |
| 28.09.2018 | 59,23 | 59,77 | 58,93 | 59,40 | -0,05% | 52.380,00 |
| 27.09.2018 | 59,56 | 59,73 | 59,29 | 59,43 | -0,12% | 32.676,00 |