81,470$
6,25%
Echtzeit-Aktienkurs Camtek Ltd
Bid:
Ask:
Aktienkurse zur Camtek Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 77,64 | 86,56 | 77,60 | 81,51 | 6,30% | 1.890.822,00 |
| 17.12.2024 | 77,22 | 77,84 | 75,59 | 76,68 | -0,75% | 481.026,00 |
| 16.12.2024 | 75,55 | 78,50 | 75,36 | 77,26 | 3,19% | 431.196,00 |
| 13.12.2024 | 75,27 | 75,91 | 72,98 | 74,87 | 1,49% | 270.508,00 |
| 12.12.2024 | 73,97 | 75,49 | 72,78 | 73,77 | -1,27% | 241.231,00 |
| 11.12.2024 | 79,03 | 79,04 | 72,41 | 74,72 | 2,12% | 452.305,00 |
| 10.12.2024 | 79,03 | 79,04 | 72,41 | 73,17 | -6,55% | 495.907,00 |
| 09.12.2024 | 73,15 | 79,35 | 72,99 | 78,30 | 7,67% | 1.336.087,00 |
| 06.12.2024 | 72,00 | 73,41 | 71,23 | 72,72 | 1,58% | 291.770,00 |
| 05.12.2024 | 75,36 | 75,36 | 70,87 | 71,59 | -5,39% | 423.816,00 |
| 04.12.2024 | 77,13 | 77,13 | 75,44 | 75,67 | -0,38% | 220.776,00 |
| 03.12.2024 | 74,60 | 76,15 | 74,58 | 75,96 | 0,66% | 351.115,00 |
| 02.12.2024 | 73,96 | 76,10 | 73,96 | 75,46 | 1,29% | 362.814,00 |
| 29.11.2024 | 73,85 | 76,42 | 73,85 | 74,50 | 3,63% | 281.390,00 |
| 27.11.2024 | 73,39 | 73,39 | 70,20 | 71,89 | 1,08% | 605.014,00 |
| 26.11.2024 | 72,78 | 74,35 | 69,83 | 71,12 | -0,77% | 476.519,00 |
| 25.11.2024 | 74,74 | 74,83 | 71,01 | 71,67 | -4,36% | 572.254,00 |
| 22.11.2024 | 75,21 | 77,20 | 74,42 | 74,94 | -0,75% | 296.320,00 |
| 21.11.2024 | 75,77 | 76,80 | 74,70 | 75,51 | 0,45% | 319.283,00 |
| 20.11.2024 | 74,64 | 76,17 | 73,72 | 75,17 | 0,44% | 283.484,00 |
| 19.11.2024 | 74,12 | 75,00 | 73,05 | 74,84 | -1,10% | 398.601,00 |
| 18.11.2024 | 73,60 | 75,78 | 72,97 | 75,67 | 2,16% | 487.438,00 |
| 15.11.2024 | 76,67 | 76,85 | 72,13 | 74,07 | -5,91% | 905.725,00 |
| 14.11.2024 | 81,00 | 81,35 | 78,16 | 78,72 | -1,49% | 524.156,00 |
| 13.11.2024 | 86,25 | 86,70 | 79,69 | 79,91 | -5,72% | 773.319,00 |
| 12.11.2024 | 85,19 | 89,94 | 80,18 | 84,76 | 7,71% | 1.575.326,00 |
| 11.11.2024 | 81,95 | 82,13 | 78,58 | 78,70 | -2,28% | 755.703,00 |
| 08.11.2024 | 80,88 | 81,83 | 79,53 | 80,53 | -2,40% | 325.965,00 |
| 07.11.2024 | 80,35 | 83,04 | 79,36 | 82,51 | 4,44% | 559.054,00 |
| 06.11.2024 | 76,75 | 79,68 | 76,41 | 79,00 | 6,11% | 668.307,00 |
| 05.11.2024 | 74,41 | 76,08 | 74,26 | 74,45 | 0,17% | 376.556,00 |
| 04.11.2024 | 75,37 | 77,50 | 74,06 | 74,32 | 0,15% | 407.397,00 |
| 01.11.2024 | 79,97 | 79,97 | 72,69 | 74,21 | -6,72% | 1.044.942,00 |
| 31.10.2024 | 81,63 | 81,63 | 78,28 | 79,56 | -3,09% | 277.687,00 |
| 30.10.2024 | 81,43 | 82,49 | 80,04 | 82,10 | -1,83% | 273.793,00 |
| 29.10.2024 | 79,10 | 84,97 | 78,69 | 83,63 | 5,65% | 503.200,00 |
| 28.10.2024 | 78,83 | 80,85 | 78,55 | 79,16 | 1,93% | 329.644,00 |
| 25.10.2024 | 77,59 | 79,63 | 77,39 | 77,66 | 0,09% | 232.990,00 |
| 24.10.2024 | 80,33 | 80,40 | 76,40 | 77,59 | -1,71% | 432.955,00 |
| 23.10.2024 | 80,00 | 80,30 | 76,60 | 78,94 | -2,06% | 404.685,00 |
| 22.10.2024 | 81,85 | 81,85 | 80,00 | 80,60 | -1,83% | 167.629,00 |
| 21.10.2024 | 82,04 | 82,37 | 80,22 | 82,10 | -0,87% | 257.602,00 |
| 18.10.2024 | 82,80 | 84,13 | 81,52 | 82,82 | 0,55% | 342.072,00 |
| 17.10.2024 | 84,70 | 85,75 | 82,26 | 82,37 | 0,92% | 372.684,00 |
| 16.10.2024 | 83,75 | 84,73 | 80,69 | 81,62 | -1,29% | 372.786,00 |
| 15.10.2024 | 87,17 | 88,34 | 80,96 | 82,69 | -5,61% | 866.264,00 |
| 14.10.2024 | 85,72 | 88,34 | 85,59 | 87,60 | 4,09% | 498.192,00 |
| 11.10.2024 | 78,31 | 84,61 | 78,31 | 84,16 | 6,22% | 442.653,00 |
| 10.10.2024 | 78,89 | 79,75 | 76,64 | 79,23 | -1,26% | 495.025,00 |
| 09.10.2024 | 81,50 | 81,51 | 79,04 | 80,24 | -1,44% | 609.136,00 |
| 08.10.2024 | 82,39 | 82,71 | 80,27 | 81,41 | -0,63% | 772.500,00 |
| 07.10.2024 | 80,54 | 82,12 | 80,54 | 81,93 | 2,04% | 440.126,00 |
| 04.10.2024 | 81,00 | 81,29 | 78,86 | 80,29 | 1,20% | 340.555,00 |
| 03.10.2024 | 76,85 | 80,51 | 76,85 | 79,34 | 1,70% | 307.723,00 |
| 02.10.2024 | 77,34 | 79,66 | 75,66 | 78,01 | 1,88% | 310.349,00 |
| 01.10.2024 | 80,11 | 80,86 | 74,60 | 76,57 | -4,10% | 614.067,00 |
| 30.09.2024 | 81,26 | 81,32 | 79,15 | 79,84 | -3,42% | 517.184,00 |
| 27.09.2024 | 86,27 | 86,75 | 82,16 | 82,67 | -3,76% | 755.502,00 |
| 26.09.2024 | 86,73 | 89,00 | 83,86 | 85,90 | 12,05% | 1.612.116,00 |
| 25.09.2024 | 76,19 | 78,78 | 75,63 | 76,66 | 1,42% | 543.771,00 |
| 24.09.2024 | 75,42 | 76,51 | 74,28 | 75,59 | 1,67% | 599.555,00 |
| 23.09.2024 | 74,82 | 77,07 | 74,10 | 74,35 | 0,01% | 467.181,00 |
| 20.09.2024 | 75,29 | 75,54 | 73,52 | 74,34 | -2,35% | 309.699,00 |
| 19.09.2024 | 73,39 | 76,45 | 73,20 | 76,13 | 6,46% | 861.356,00 |
| 18.09.2024 | 75,95 | 76,07 | 70,84 | 71,51 | -4,51% | 1.897.413,00 |
| 17.09.2024 | 77,77 | 78,10 | 74,04 | 74,89 | -3,38% | 894.271,00 |
| 16.09.2024 | 79,25 | 79,25 | 76,31 | 77,51 | -4,46% | 595.996,00 |
| 13.09.2024 | 79,70 | 81,96 | 79,62 | 81,13 | 2,49% | 348.241,00 |
| 12.09.2024 | 79,83 | 81,40 | 76,79 | 79,16 | -0,20% | 742.416,00 |
| 11.09.2024 | 78,64 | 79,59 | 76,47 | 79,32 | 2,06% | 477.743,00 |
| 10.09.2024 | 76,75 | 78,68 | 75,75 | 77,72 | 2,29% | 578.249,00 |
| 09.09.2024 | 78,86 | 79,36 | 75,47 | 75,98 | -2,44% | 900.890,00 |
| 06.09.2024 | 82,13 | 83,14 | 76,87 | 77,88 | -6,07% | 958.034,00 |
| 05.09.2024 | 82,70 | 84,50 | 82,13 | 82,91 | -0,78% | 332.460,00 |
| 04.09.2024 | 81,01 | 85,94 | 80,56 | 83,56 | 1,62% | 481.354,00 |
| 03.09.2024 | 88,62 | 88,62 | 81,89 | 82,23 | -9,66% | 1.010.163,00 |
| 30.08.2024 | 94,59 | 94,89 | 89,09 | 91,02 | -2,24% | 757.228,00 |
| 29.08.2024 | 93,59 | 96,74 | 92,89 | 93,11 | 1,00% | 357.271,00 |
| 28.08.2024 | 94,30 | 95,19 | 91,67 | 92,19 | -2,45% | 408.910,00 |
| 27.08.2024 | 91,53 | 94,59 | 90,66 | 94,51 | 2,82% | 434.085,00 |
| 26.08.2024 | 97,18 | 97,18 | 91,13 | 91,92 | -6,18% | 498.701,00 |
| 23.08.2024 | 98,06 | 98,46 | 94,51 | 97,97 | 1,59% | 338.916,00 |
| 22.08.2024 | 98,77 | 100,60 | 96,17 | 96,44 | -2,13% | 398.747,00 |
| 21.08.2024 | 96,79 | 99,15 | 95,73 | 98,54 | 1,01% | 351.670,00 |
| 20.08.2024 | 98,31 | 100,33 | 96,20 | 97,55 | -0,91% | 283.224,00 |
| 19.08.2024 | 99,11 | 99,47 | 95,58 | 98,45 | -1,48% | 310.207,00 |
| 16.08.2024 | 100,26 | 101,00 | 96,38 | 99,93 | -1,04% | 811.966,00 |
| 15.08.2024 | 95,98 | 101,22 | 95,67 | 100,98 | 8,02% | 704.832,00 |
| 14.08.2024 | 93,55 | 94,12 | 90,54 | 93,48 | -0,11% | 702.601,00 |
| 13.08.2024 | 93,20 | 94,60 | 91,62 | 93,58 | 2,22% | 428.237,00 |
| 12.08.2024 | 92,26 | 94,90 | 91,11 | 91,55 | -1,51% | 483.593,00 |
| 09.08.2024 | 90,56 | 93,96 | 89,97 | 92,95 | 2,98% | 893.791,00 |
| 08.08.2024 | 88,17 | 91,08 | 86,67 | 90,26 | 5,43% | 748.630,00 |
| 07.08.2024 | 88,90 | 90,59 | 85,27 | 85,61 | -0,17% | 681.042,00 |
| 06.08.2024 | 87,25 | 88,01 | 83,47 | 85,76 | -0,87% | 664.367,00 |
| 05.08.2024 | 78,89 | 88,25 | 78,15 | 86,51 | 2,88% | 1.526.020,00 |
| 02.08.2024 | 87,32 | 89,42 | 82,70 | 84,09 | -8,55% | 1.489.574,00 |
| 01.08.2024 | 100,10 | 103,01 | 91,50 | 91,95 | -12,40% | 1.471.337,00 |
| 31.07.2024 | 99,50 | 105,68 | 99,50 | 104,97 | 11,57% | 1.272.736,00 |
| 30.07.2024 | 101,76 | 102,39 | 93,39 | 94,08 | -8,22% | 1.254.737,00 |