113,358$
-0,06%
Echtzeit-Aktienkurs Camtek Ltd.
Bid:
Ask:
Aktienkurse zur Camtek Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 103,55 | 113,71 | 103,02 | 113,42 | 7,96% | 659.007,00 |
| 30.09.2025 | 103,55 | 105,10 | 102,09 | 105,06 | 1,14% | 386.435,00 |
| 29.09.2025 | 105,59 | 106,99 | 102,34 | 103,88 | -0,72% | 400.516,00 |
| 26.09.2025 | 103,47 | 104,78 | 101,46 | 104,63 | 1,23% | 350.974,00 |
| 25.09.2025 | 101,76 | 104,25 | 99,91 | 103,36 | 0,84% | 600.598,00 |
| 24.09.2025 | 103,61 | 106,00 | 100,77 | 102,50 | -2,50% | 632.512,00 |
| 23.09.2025 | 102,18 | 106,69 | 102,18 | 105,13 | 2,43% | 1.146.225,00 |
| 22.09.2025 | 96,36 | 104,39 | 96,23 | 102,64 | 5,15% | 846.173,00 |
| 19.09.2025 | 102,00 | 102,00 | 97,49 | 97,61 | -3,65% | 340.174,00 |
| 18.09.2025 | 92,80 | 101,63 | 92,80 | 101,31 | 13,81% | 1.717.554,00 |
| 17.09.2025 | 86,35 | 89,08 | 85,60 | 89,02 | 3,70% | 629.534,00 |
| 16.09.2025 | 88,34 | 88,54 | 85,38 | 85,84 | -2,07% | 531.576,00 |
| 15.09.2025 | 87,35 | 88,64 | 87,12 | 87,65 | 0,72% | 477.877,00 |
| 12.09.2025 | 83,06 | 87,85 | 82,59 | 87,02 | 3,46% | 1.953.137,00 |
| 11.09.2025 | 81,74 | 84,80 | 81,48 | 84,11 | 3,57% | 169.096,00 |
| 10.09.2025 | 82,95 | 83,65 | 80,61 | 81,21 | -1,84% | 195.187,00 |
| 09.09.2025 | 81,41 | 83,70 | 81,41 | 82,73 | 1,96% | 193.767,00 |
| 08.09.2025 | 80,05 | 81,29 | 79,97 | 81,14 | 3,03% | 239.154,00 |
| 05.09.2025 | 79,01 | 79,70 | 77,68 | 78,75 | 0,70% | 247.857,00 |
| 04.09.2025 | 77,00 | 78,66 | 76,36 | 78,20 | 2,16% | 291.242,00 |
| 03.09.2025 | 78,44 | 78,44 | 75,75 | 76,55 | -2,43% | 651.256,00 |
| 02.09.2025 | 79,92 | 80,86 | 77,16 | 78,46 | -5,14% | 598.952,00 |
| 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 |