Echtzeit-Aktienkurs Camtek Ltd.
Bid:
Ask:
Aktienkurse zur Camtek Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,57 | 27,66 | 27,36 | 27,37 | 4,43% | - |
| 25.02.2021 | 26,22 | 26,22 | 26,21 | 26,21 | -8,79% | - |
| 24.02.2021 | 27,72 | 28,94 | 27,29 | 28,73 | 5,22% | - |
| 23.02.2021 | 27,48 | 27,94 | 26,86 | 27,31 | -4,33% | - |
| 22.02.2021 | 29,56 | 29,57 | 28,28 | 28,54 | -4,63% | - |
| 19.02.2021 | 29,80 | 30,36 | 29,12 | 29,93 | 3,03% | - |
| 18.02.2021 | 28,39 | 29,27 | 28,34 | 29,05 | -0,36% | - |
| 17.02.2021 | 29,34 | 29,34 | 29,14 | 29,15 | -0,61% | - |
| 16.02.2021 | 29,56 | 30,14 | 29,07 | 29,33 | 1,31% | - |
| 12.02.2021 | 29,00 | 29,77 | 28,80 | 28,95 | 2,15% | - |
| 11.02.2021 | 28,73 | 28,87 | 27,97 | 28,34 | 4,08% | - |
| 10.02.2021 | 27,41 | 27,67 | 26,92 | 27,23 | 0,26% | - |
| 09.02.2021 | 27,50 | 27,61 | 26,76 | 27,16 | -4,75% | - |
| 08.02.2021 | 27,82 | 28,60 | 26,72 | 28,52 | 5,30% | - |
| 05.02.2021 | 26,99 | 27,33 | 26,47 | 27,08 | 1,90% | - |
| 04.02.2021 | 26,56 | 26,58 | 26,46 | 26,58 | 3,16% | - |
| 03.02.2021 | 25,80 | 26,11 | 25,34 | 25,76 | -0,37% | - |
| 02.02.2021 | 25,31 | 26,38 | 25,08 | 25,86 | 4,36% | - |
| 01.02.2021 | 24,48 | 24,92 | 23,93 | 24,78 | 4,54% | - |
| 29.01.2021 | 24,01 | 24,17 | 23,13 | 23,70 | -0,36% | - |
| 28.01.2021 | 23,49 | 23,96 | 22,98 | 23,79 | 4,11% | - |
| 27.01.2021 | 23,25 | 23,96 | 22,54 | 22,85 | -2,87% | - |
| 26.01.2021 | 23,53 | 23,69 | 22,95 | 23,52 | -0,11% | - |
| 25.01.2021 | 23,55 | 23,55 | 23,54 | 23,55 | -0,74% | - |
| 22.01.2021 | 23,70 | 23,90 | 23,37 | 23,72 | -0,96% | - |
| 21.01.2021 | 23,96 | 23,96 | 23,94 | 23,95 | -3,74% | - |
| 20.01.2021 | 25,39 | 25,47 | 24,34 | 24,88 | 0,00% | - |
| 19.01.2021 | 24,53 | 25,09 | 24,39 | 24,88 | 1,99% | - |
| 15.01.2021 | 24,22 | 25,00 | 24,07 | 24,40 | -1,39% | - |
| 14.01.2021 | 24,40 | 24,93 | 24,23 | 24,74 | 3,34% | - |
| 13.01.2021 | 23,91 | 24,29 | 23,64 | 23,94 | 2,50% | - |
| 12.01.2021 | 23,10 | 23,46 | 22,89 | 23,36 | 0,89% | - |
| 11.01.2021 | 23,20 | 23,31 | 22,71 | 23,15 | 1,22% | - |
| 08.01.2021 | 22,81 | 23,37 | 22,61 | 22,87 | -1,78% | - |
| 07.01.2021 | 22,09 | 23,38 | 21,91 | 23,29 | 8,61% | - |
| 06.01.2021 | 21,08 | 21,76 | 20,35 | 21,44 | -1,92% | - |
| 05.01.2021 | 22,08 | 22,20 | 21,68 | 21,86 | 0,09% | - |
| 04.01.2021 | 22,23 | 22,23 | 21,10 | 21,84 | -0,32% | - |
| 31.12.2020 | 22,05 | 22,85 | 21,64 | 21,91 | 0,90% | - |
| 30.12.2020 | 21,57 | 21,79 | 21,27 | 21,72 | 5,62% | - |
| 29.12.2020 | 20,69 | 20,89 | 20,31 | 20,56 | -1,15% | - |
| 28.12.2020 | 21,46 | 21,47 | 20,76 | 20,80 | -1,07% | - |
| 24.12.2020 | 20,97 | 21,40 | 20,46 | 21,03 | 0,65% | - |
| 23.12.2020 | 21,28 | 21,32 | 20,70 | 20,89 | 2,73% | - |
| 22.12.2020 | 20,21 | 20,36 | 20,00 | 20,34 | 1,70% | - |
| 21.12.2020 | 19,56 | 20,03 | 19,54 | 20,00 | 0,63% | - |
| 18.12.2020 | 20,04 | 20,32 | 19,52 | 19,87 | 3,03% | - |
| 17.12.2020 | 20,07 | 20,08 | 19,29 | 19,29 | -5,09% | - |
| 16.12.2020 | 20,15 | 20,32 | 17,29 | 20,32 | -0,17% | - |
| 15.12.2020 | 20,28 | 20,61 | 19,04 | 20,36 | 6,07% | - |
| 14.12.2020 | 20,00 | 22,15 | 18,49 | 19,19 | -7,47% | - |
| 11.12.2020 | 19,89 | 22,95 | 19,89 | 20,74 | 1,87% | - |
| 10.12.2020 | 20,21 | 21,88 | 19,87 | 20,36 | 0,74% | - |
| 09.12.2020 | 20,81 | 22,95 | 19,71 | 20,21 | -3,39% | - |
| 08.12.2020 | 20,52 | 21,49 | 19,63 | 20,92 | -1,34% | - |
| 07.12.2020 | 20,73 | 22,28 | 20,39 | 21,21 | 6,48% | - |
| 04.12.2020 | 19,80 | 21,47 | 19,80 | 19,92 | 6,84% | - |
| 03.12.2020 | 19,11 | 19,12 | 18,33 | 18,64 | 1,94% | - |
| 02.12.2020 | 18,67 | 19,57 | 17,80 | 18,29 | -3,59% | - |
| 01.12.2020 | 18,97 | 19,10 | 18,76 | 18,97 | 1,34% | - |
| 30.11.2020 | 18,92 | 18,92 | 18,50 | 18,72 | 3,63% | - |
| 27.11.2020 | 18,65 | 18,96 | 18,06 | 18,06 | 0,31% | - |
| 25.11.2020 | 18,33 | 18,63 | 18,00 | 18,01 | -1,56% | - |
| 24.11.2020 | 18,58 | 18,58 | 17,95 | 18,29 | -1,61% | - |
| 23.11.2020 | 18,78 | 18,78 | 18,34 | 18,59 | 0,19% | - |
| 20.11.2020 | 18,70 | 18,94 | 18,27 | 18,56 | -1,25% | - |
| 19.11.2020 | 18,96 | 19,07 | 18,31 | 18,79 | 5,77% | - |
| 18.11.2020 | 18,88 | 18,88 | 17,67 | 17,77 | -10,57% | - |
| 17.11.2020 | 19,53 | 19,98 | 19,53 | 19,87 | -1,24% | - |
| 16.11.2020 | 19,83 | 20,55 | 19,83 | 20,12 | 3,47% | - |
| 13.11.2020 | 20,08 | 20,09 | 19,24 | 19,44 | 4,80% | - |
| 12.11.2020 | 18,79 | 18,82 | 18,36 | 18,55 | -1,38% | - |
| 11.11.2020 | 18,47 | 18,81 | 18,47 | 18,81 | 3,47% | - |
| 10.11.2020 | 17,94 | 18,36 | 17,83 | 18,18 | -2,81% | - |
| 09.11.2020 | 19,30 | 19,74 | 18,61 | 18,71 | -4,59% | - |
| 06.11.2020 | 19,56 | 19,66 | 19,35 | 19,61 | 0,10% | - |
| 05.11.2020 | 20,37 | 20,37 | 19,21 | 19,59 | -1,41% | - |
| 04.11.2020 | 18,76 | 19,87 | 18,68 | 19,87 | 9,45% | - |
| 03.11.2020 | 18,16 | 18,39 | 17,66 | 18,15 | 2,86% | - |
| 02.11.2020 | 18,11 | 18,11 | 17,58 | 17,65 | 0,20% | - |
| 30.10.2020 | 17,73 | 17,88 | 17,41 | 17,61 | -3,98% | - |
| 29.10.2020 | 18,14 | 18,49 | 17,99 | 18,34 | 2,86% | - |
| 28.10.2020 | 17,96 | 18,22 | 17,69 | 17,83 | -3,47% | - |
| 27.10.2020 | 18,96 | 19,08 | 17,88 | 18,47 | 3,24% | - |
| 26.10.2020 | 18,19 | 18,24 | 17,73 | 17,89 | 0,96% | - |
| 23.10.2020 | 18,11 | 18,11 | 17,35 | 17,72 | -4,35% | - |
| 22.10.2020 | 18,35 | 18,53 | 17,88 | 18,53 | 1,12% | - |
| 21.10.2020 | 18,78 | 18,86 | 18,26 | 18,32 | -0,38% | - |
| 20.10.2020 | 18,74 | 18,80 | 18,34 | 18,39 | 0,77% | - |
| 19.10.2020 | 18,61 | 18,75 | 18,18 | 18,25 | 0,83% | - |
| 16.10.2020 | 18,40 | 18,57 | 18,00 | 18,10 | 1,57% | - |
| 15.10.2020 | 18,33 | 18,42 | 17,82 | 17,82 | -2,97% | - |
| 14.10.2020 | 18,96 | 19,08 | 18,19 | 18,37 | -4,65% | - |
| 13.10.2020 | 19,51 | 19,65 | 19,23 | 19,26 | -0,18% | - |
| 12.10.2020 | 19,50 | 19,50 | 19,16 | 19,30 | -0,52% | - |
| 09.10.2020 | 19,03 | 19,49 | 19,02 | 19,40 | 3,25% | - |
| 08.10.2020 | 18,77 | 19,19 | 18,49 | 18,79 | 1,32% | - |
| 07.10.2020 | 18,18 | 18,56 | 18,17 | 18,54 | 0,65% | - |
| 06.10.2020 | 18,05 | 18,57 | 17,63 | 18,42 | 4,93% | - |
| 05.10.2020 | 17,99 | 17,99 | 17,56 | 17,56 | 0,69% | - |