82,622$
-5,92%
Echtzeit-Aktienkurs Camtek Ltd
Bid:
Ask:
Aktienkurse zur Camtek Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 86,58 | 87,00 | 82,28 | 82,71 | -5,82% | 405.726,00 |
| 28.08.2025 | 87,82 | 89,62 | 87,50 | 87,82 | 1,06% | 355.471,00 |
| 27.08.2025 | 85,55 | 88,63 | 85,02 | 86,90 | 2,44% | 333.854,00 |
| 26.08.2025 | 82,39 | 84,98 | 82,39 | 84,83 | 2,72% | 172.417,00 |
| 25.08.2025 | 81,91 | 83,80 | 81,90 | 82,58 | 0,08% | 159.165,00 |
| 22.08.2025 | 81,40 | 84,58 | 81,32 | 82,51 | 0,94% | 176.471,00 |
| 21.08.2025 | 81,00 | 82,77 | 80,70 | 81,74 | -0,83% | 244.315,00 |
| 20.08.2025 | 83,55 | 83,55 | 80,63 | 82,42 | -1,13% | 303.575,00 |
| 19.08.2025 | 85,15 | 85,15 | 83,23 | 83,36 | -2,51% | 233.170,00 |
| 18.08.2025 | 83,77 | 85,57 | 83,65 | 85,51 | 1,87% | 194.237,00 |
| 15.08.2025 | 86,46 | 86,46 | 82,90 | 83,94 | -3,57% | 336.370,00 |
| 14.08.2025 | 87,62 | 88,35 | 86,42 | 87,05 | -1,23% | 336.351,00 |
| 13.08.2025 | 86,82 | 88,81 | 86,26 | 88,13 | 1,85% | 282.581,00 |
| 12.08.2025 | 85,33 | 87,13 | 84,55 | 86,53 | 2,08% | 203.998,00 |
| 11.08.2025 | 84,30 | 86,69 | 84,18 | 84,77 | 1,96% | 335.566,00 |
| 08.08.2025 | 82,86 | 84,47 | 80,28 | 83,14 | 1,87% | 279.581,00 |
| 07.08.2025 | 82,50 | 83,22 | 81,12 | 81,61 | 0,27% | 248.600,00 |
| 06.08.2025 | 86,30 | 86,43 | 80,47 | 81,39 | -7,88% | 965.793,00 |
| 05.08.2025 | 89,99 | 94,16 | 87,00 | 88,35 | -8,70% | 1.144.431,00 |
| 04.08.2025 | 96,38 | 98,87 | 95,62 | 96,77 | 1,33% | 432.477,00 |
| 01.08.2025 | 90,83 | 96,00 | 90,26 | 95,50 | 1,33% | 488.714,00 |
| 31.07.2025 | 97,20 | 98,68 | 93,96 | 94,25 | -4,17% | 554.795,00 |
| 30.07.2025 | 98,77 | 100,14 | 97,86 | 98,35 | 0,11% | 256.330,00 |
| 29.07.2025 | 100,49 | 101,73 | 97,92 | 98,24 | -0,70% | 441.256,00 |
| 28.07.2025 | 97,27 | 100,70 | 97,27 | 98,93 | 3,26% | 490.941,00 |
| 25.07.2025 | 94,71 | 96,34 | 94,17 | 95,81 | 1,67% | 243.024,00 |
| 24.07.2025 | 93,75 | 94,98 | 92,50 | 94,24 | 1,29% | 207.396,00 |
| 23.07.2025 | 93,07 | 95,37 | 92,95 | 93,04 | 0,77% | 295.825,00 |
| 22.07.2025 | 93,77 | 94,29 | 91,56 | 92,33 | -2,08% | 311.151,00 |
| 21.07.2025 | 92,57 | 97,80 | 92,57 | 94,29 | 1,92% | 658.375,00 |
| 18.07.2025 | 92,31 | 92,70 | 91,54 | 92,51 | 0,63% | 142.074,00 |
| 17.07.2025 | 92,20 | 92,74 | 88,50 | 91,93 | 1,01% | 378.868,00 |
| 16.07.2025 | 90,83 | 91,11 | 86,70 | 91,01 | 0,07% | 479.922,00 |
| 15.07.2025 | 92,22 | 93,22 | 89,75 | 90,95 | 3,41% | 415.873,00 |
| 14.07.2025 | 87,78 | 89,08 | 84,50 | 87,95 | -1,62% | 497.189,00 |
| 11.07.2025 | 88,10 | 89,45 | 87,25 | 89,40 | -0,07% | 184.659,00 |
| 10.07.2025 | 91,50 | 91,76 | 89,16 | 89,46 | -0,75% | 214.942,00 |
| 09.07.2025 | 88,59 | 91,16 | 88,41 | 90,14 | 2,05% | 254.656,00 |
| 08.07.2025 | 88,57 | 89,84 | 87,43 | 88,33 | -0,75% | 270.781,00 |
| 07.07.2025 | 89,67 | 90,40 | 88,38 | 89,00 | 0,09% | 339.963,00 |
| 03.07.2025 | 89,92 | 90,37 | 88,03 | 88,92 | 1,60% | 491.428,00 |
| 02.07.2025 | 84,23 | 88,37 | 83,50 | 87,52 | 6,68% | 807.505,00 |
| 01.07.2025 | 83,83 | 83,93 | 78,49 | 82,04 | -2,98% | 571.975,00 |
| 30.06.2025 | 85,61 | 86,44 | 83,88 | 84,56 | 0,12% | 447.728,00 |
| 27.06.2025 | 83,37 | 85,39 | 82,50 | 84,46 | 0,43% | 440.441,00 |
| 26.06.2025 | 83,08 | 85,00 | 82,18 | 84,10 | 2,45% | 548.297,00 |
| 25.06.2025 | 82,87 | 85,07 | 80,21 | 82,09 | 0,66% | 1.192.079,00 |
| 24.06.2025 | 77,31 | 82,51 | 77,31 | 81,55 | 8,95% | 1.461.930,00 |
| 23.06.2025 | 74,28 | 75,90 | 73,06 | 74,85 | 1,22% | 330.585,00 |
| 20.06.2025 | 75,73 | 75,98 | 72,54 | 73,95 | -1,37% | 215.498,00 |
| 18.06.2025 | 74,82 | 76,13 | 74,38 | 74,98 | 0,92% | 192.666,00 |
| 17.06.2025 | 74,56 | 75,52 | 73,65 | 74,30 | -1,42% | 203.771,00 |
| 16.06.2025 | 72,93 | 76,87 | 72,93 | 75,37 | 7,17% | 364.955,00 |
| 13.06.2025 | 71,00 | 72,23 | 70,07 | 70,33 | -4,23% | 542.759,00 |
| 12.06.2025 | 74,19 | 74,74 | 73,40 | 73,44 | -3,22% | 217.247,00 |
| 11.06.2025 | 77,19 | 77,39 | 75,41 | 75,88 | 0,25% | 273.162,00 |
| 10.06.2025 | 75,71 | 76,57 | 75,13 | 75,69 | 1,68% | 259.489,00 |
| 09.06.2025 | 75,00 | 76,20 | 74,41 | 74,44 | 1,29% | 283.348,00 |
| 06.06.2025 | 73,05 | 74,43 | 72,18 | 73,49 | 2,03% | 181.575,00 |
| 05.06.2025 | 74,50 | 75,09 | 71,69 | 72,03 | -0,92% | 283.156,00 |
| 04.06.2025 | 68,63 | 74,00 | 68,63 | 72,70 | 6,85% | 537.129,00 |
| 03.06.2025 | 66,31 | 68,28 | 65,57 | 68,04 | 1,84% | 402.780,00 |
| 02.06.2025 | 66,29 | 67,06 | 64,90 | 66,81 | 0,41% | 335.933,00 |
| 30.05.2025 | 68,16 | 68,74 | 65,41 | 66,54 | -3,61% | 190.764,00 |
| 29.05.2025 | 69,32 | 70,22 | 67,21 | 69,03 | 5,74% | 407.524,00 |
| 28.05.2025 | 66,47 | 66,75 | 65,09 | 65,28 | -1,12% | 258.556,00 |
| 27.05.2025 | 66,00 | 67,07 | 65,71 | 66,02 | 1,58% | 351.876,00 |
| 23.05.2025 | 63,62 | 65,22 | 62,88 | 64,99 | -0,02% | 287.457,00 |
| 22.05.2025 | 64,29 | 66,53 | 64,29 | 65,00 | 0,45% | 189.202,00 |
| 21.05.2025 | 65,12 | 66,00 | 64,20 | 64,71 | -1,63% | 330.063,00 |
| 20.05.2025 | 65,11 | 65,85 | 64,29 | 65,78 | 0,74% | 352.910,00 |
| 19.05.2025 | 64,71 | 65,94 | 64,71 | 65,30 | -0,98% | 207.202,00 |
| 16.05.2025 | 66,11 | 66,26 | 64,25 | 65,95 | -0,85% | 435.888,00 |
| 15.05.2025 | 69,28 | 69,58 | 65,92 | 66,51 | -4,75% | 407.911,00 |
| 14.05.2025 | 69,10 | 69,99 | 67,95 | 69,83 | 1,78% | 385.814,00 |
| 13.05.2025 | 68,68 | 69,19 | 64,40 | 68,61 | -0,85% | 1.495.524,00 |
| 12.05.2025 | 70,54 | 71,23 | 67,84 | 69,20 | 3,95% | 767.763,00 |
| 09.05.2025 | 68,28 | 68,38 | 64,54 | 66,57 | -3,48% | 754.817,00 |
| 08.05.2025 | 70,79 | 70,82 | 68,79 | 68,97 | -0,89% | 267.224,00 |
| 07.05.2025 | 67,99 | 69,87 | 67,42 | 69,59 | 3,43% | 249.800,00 |
| 06.05.2025 | 66,25 | 68,49 | 65,78 | 67,28 | 0,48% | 161.238,00 |
| 05.05.2025 | 67,20 | 68,32 | 66,88 | 66,96 | -2,35% | 187.924,00 |
| 02.05.2025 | 67,86 | 70,23 | 67,81 | 68,57 | 4,08% | 250.334,00 |
| 01.05.2025 | 66,25 | 68,01 | 64,50 | 65,88 | 0,83% | 157.554,00 |
| 30.04.2025 | 63,05 | 65,34 | 62,60 | 65,34 | 0,52% | 145.320,00 |
| 29.04.2025 | 65,95 | 66,43 | 64,89 | 65,00 | -2,06% | 233.638,00 |
| 28.04.2025 | 65,98 | 66,51 | 63,68 | 66,37 | -0,27% | 306.253,00 |
| 25.04.2025 | 65,87 | 68,11 | 65,25 | 66,55 | -0,58% | 440.127,00 |
| 24.04.2025 | 65,10 | 67,43 | 64,62 | 66,94 | 4,64% | 260.470,00 |
| 23.04.2025 | 63,78 | 66,36 | 63,61 | 63,97 | 6,28% | 452.201,00 |
| 22.04.2025 | 60,27 | 61,02 | 59,09 | 60,19 | 2,68% | 355.372,00 |
| 21.04.2025 | 58,75 | 59,58 | 57,50 | 58,62 | -2,90% | 397.424,00 |
| 17.04.2025 | 59,44 | 60,50 | 58,27 | 60,37 | 4,18% | 334.121,00 |
| 16.04.2025 | 57,62 | 58,46 | 56,09 | 57,95 | -3,94% | 233.748,00 |
| 15.04.2025 | 60,15 | 60,96 | 59,40 | 60,33 | 0,30% | 158.339,00 |
| 14.04.2025 | 61,55 | 62,21 | 58,76 | 60,15 | 0,42% | 263.173,00 |
| 11.04.2025 | 57,42 | 60,33 | 56,24 | 59,90 | 4,48% | 335.442,00 |
| 10.04.2025 | 59,75 | 59,75 | 55,00 | 57,33 | -8,14% | 530.951,00 |
| 09.04.2025 | 54,17 | 63,95 | 53,23 | 62,41 | 19,15% | 1.095.190,00 |
| 08.04.2025 | 57,74 | 57,84 | 50,96 | 52,38 | -5,06% | 524.922,00 |