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