149,575$
5,95%
Echtzeit-Aktienkurs Camtek Ltd.
Bid:
Ask:
Aktienkurse zur Camtek Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 142,01 | 150,51 | 141,21 | 149,02 | 5,56% | 433.171,00 |
| 05.02.2026 | 134,50 | 142,00 | 134,25 | 141,17 | 6,41% | 582.266,00 |
| 04.02.2026 | 140,98 | 142,59 | 128,91 | 132,66 | -6,18% | 651.832,00 |
| 03.02.2026 | 147,32 | 151,41 | 135,98 | 141,40 | -0,38% | 530.398,00 |
| 02.02.2026 | 144,61 | 149,97 | 140,66 | 141,94 | -3,13% | 653.881,00 |
| 30.01.2026 | 150,54 | 155,17 | 144,44 | 146,53 | -5,85% | 721.706,00 |
| 29.01.2026 | 150,51 | 155,79 | 145,92 | 155,63 | 3,64% | 364.410,00 |
| 28.01.2026 | 152,13 | 153,43 | 146,68 | 150,17 | 1,62% | 328.168,00 |
| 27.01.2026 | 145,57 | 149,20 | 142,77 | 147,78 | 3,60% | 458.084,00 |
| 26.01.2026 | 144,39 | 146,74 | 142,48 | 142,64 | -0,69% | 331.670,00 |
| 23.01.2026 | 142,11 | 144,00 | 138,40 | 143,63 | 0,55% | 285.990,00 |
| 22.01.2026 | 150,53 | 151,24 | 142,44 | 142,84 | -2,50% | 1.340.539,00 |
| 21.01.2026 | 144,67 | 148,22 | 140,82 | 146,51 | 1,27% | 1.270.747,00 |
| 20.01.2026 | 143,18 | 149,54 | 142,87 | 144,67 | 0,59% | 503.259,00 |
| 19.01.2026 | 143,67 | 143,81 | 143,67 | 143,81 | -1,45% | - |
| 16.01.2026 | 146,55 | 150,99 | 145,61 | 145,93 | 1,07% | 489.767,00 |
| 15.01.2026 | 143,44 | 149,79 | 141,29 | 144,38 | 8,70% | 1.048.525,00 |
| 14.01.2026 | 135,28 | 135,93 | 132,14 | 132,82 | -2,77% | 390.104,00 |
| 13.01.2026 | 148,69 | 150,00 | 135,52 | 136,61 | -0,86% | 969.720,00 |
| 12.01.2026 | 130,50 | 141,38 | 130,50 | 137,80 | 4,66% | 555.392,00 |
| 09.01.2026 | 132,83 | 134,93 | 130,41 | 131,67 | 1,45% | 232.230,00 |
| 08.01.2026 | 131,75 | 131,89 | 125,29 | 129,79 | -1,96% | 444.140,00 |
| 07.01.2026 | 132,90 | 134,59 | 130,49 | 132,38 | -0,71% | 366.143,00 |
| 06.01.2026 | 125,19 | 134,88 | 125,19 | 133,32 | 7,51% | 733.937,00 |
| 05.01.2026 | 119,53 | 124,87 | 116,60 | 124,01 | 7,37% | 636.892,00 |
| 02.01.2026 | 110,55 | 116,81 | 110,55 | 115,50 | 8,61% | 307.641,00 |
| 31.12.2025 | 108,42 | 108,65 | 106,13 | 106,35 | -2,08% | 239.400,00 |
| 30.12.2025 | 109,03 | 110,04 | 108,16 | 108,60 | 0,65% | 195.283,00 |
| 29.12.2025 | 107,54 | 109,56 | 106,21 | 107,90 | -1,05% | 122.625,00 |
| 26.12.2025 | 109,71 | 110,33 | 108,60 | 109,05 | -0,08% | 148.051,00 |
| 24.12.2025 | 109,10 | 109,91 | 108,45 | 109,14 | 0,32% | 219.546,00 |
| 23.12.2025 | 105,88 | 108,97 | 105,51 | 108,79 | 2,65% | 280.850,00 |
| 22.12.2025 | 106,45 | 106,84 | 104,80 | 105,98 | 1,86% | 204.853,00 |
| 19.12.2025 | 103,62 | 106,76 | 103,45 | 104,04 | 2,37% | 352.788,00 |
| 18.12.2025 | 106,66 | 107,47 | 101,39 | 101,63 | -1,43% | 436.666,00 |
| 17.12.2025 | 110,73 | 111,10 | 102,09 | 103,11 | -7,37% | 688.825,00 |
| 16.12.2025 | 109,91 | 112,70 | 109,34 | 111,31 | 1,72% | 381.447,00 |
| 15.12.2025 | 112,19 | 113,16 | 109,04 | 109,43 | -2,25% | 356.678,00 |
| 12.12.2025 | 116,37 | 118,03 | 110,08 | 111,95 | -5,30% | 439.515,00 |
| 11.12.2025 | 118,15 | 119,35 | 117,00 | 118,21 | -2,38% | 418.121,00 |
| 10.12.2025 | 118,50 | 121,98 | 118,19 | 121,09 | 1,59% | 463.075,00 |
| 09.12.2025 | 116,73 | 119,81 | 116,57 | 119,20 | 0,36% | 278.422,00 |
| 08.12.2025 | 117,64 | 118,99 | 117,24 | 118,77 | 1,45% | 346.227,00 |
| 05.12.2025 | 119,84 | 120,19 | 116,30 | 117,07 | -1,13% | 315.460,00 |
| 04.12.2025 | 114,26 | 118,94 | 113,38 | 118,41 | 1,27% | 366.282,00 |
| 03.12.2025 | 112,06 | 117,20 | 109,48 | 116,93 | 5,44% | 842.072,00 |
| 02.12.2025 | 108,15 | 113,56 | 108,15 | 110,90 | 5,28% | 1.168.855,00 |
| 01.12.2025 | 103,81 | 106,89 | 103,17 | 105,34 | 0,04% | 243.602,00 |
| 28.11.2025 | 104,26 | 105,49 | 103,47 | 105,30 | 0,99% | 120.156,00 |
| 26.11.2025 | 104,41 | 107,12 | 103,39 | 104,26 | 0,88% | 504.417,00 |
| 25.11.2025 | 99,20 | 103,67 | 98,98 | 103,35 | 2,17% | 443.805,00 |
| 24.11.2025 | 95,66 | 101,93 | 95,66 | 101,15 | 7,15% | 615.515,00 |
| 21.11.2025 | 93,50 | 95,43 | 91,91 | 94,40 | -0,17% | 551.974,00 |
| 20.11.2025 | 103,35 | 104,32 | 94,51 | 94,56 | -5,48% | 701.877,00 |
| 19.11.2025 | 94,89 | 101,11 | 94,89 | 100,04 | 5,57% | 595.620,00 |
| 18.11.2025 | 94,76 | 96,55 | 92,00 | 94,76 | -1,25% | 447.297,00 |
| 17.11.2025 | 95,85 | 97,80 | 94,91 | 95,96 | -0,24% | 308.573,00 |
| 14.11.2025 | 97,74 | 100,71 | 95,61 | 96,19 | -3,57% | 522.206,00 |
| 13.11.2025 | 101,83 | 102,70 | 97,77 | 99,75 | -3,21% | 510.778,00 |
| 12.11.2025 | 105,35 | 105,70 | 101,08 | 103,06 | -0,89% | 557.715,00 |
| 11.11.2025 | 110,50 | 110,86 | 102,71 | 103,99 | -6,46% | 824.423,00 |
| 10.11.2025 | 109,00 | 112,45 | 108,00 | 111,17 | -6,67% | 1.121.039,00 |
| 07.11.2025 | 117,50 | 119,25 | 112,47 | 119,12 | -0,94% | 533.562,00 |
| 06.11.2025 | 118,36 | 121,36 | 116,54 | 120,25 | -2,82% | 573.916,00 |
| 05.11.2025 | 117,56 | 125,53 | 117,56 | 123,74 | 5,35% | 202.779,00 |
| 04.11.2025 | 119,73 | 122,13 | 116,86 | 117,46 | -4,84% | 301.231,00 |
| 03.11.2025 | 124,17 | 125,53 | 121,63 | 123,44 | -0,31% | 373.989,00 |
| 31.10.2025 | 124,22 | 127,67 | 122,01 | 123,82 | -0,17% | 325.691,00 |
| 30.10.2025 | 126,00 | 127,86 | 123,37 | 124,03 | -3,28% | 342.143,00 |
| 29.10.2025 | 123,74 | 129,41 | 123,74 | 128,23 | 8,22% | 1.061.658,00 |
| 28.10.2025 | 119,48 | 119,48 | 116,16 | 118,49 | -1,71% | 384.391,00 |
| 27.10.2025 | 123,18 | 124,55 | 119,89 | 120,55 | 1,17% | 603.494,00 |
| 24.10.2025 | 119,99 | 122,08 | 117,99 | 119,15 | 1,17% | 434.716,00 |
| 23.10.2025 | 116,36 | 118,18 | 115,48 | 117,78 | 1,61% | 496.305,00 |
| 22.10.2025 | 119,06 | 120,23 | 113,12 | 115,91 | -3,71% | 426.473,00 |
| 21.10.2025 | 121,86 | 123,31 | 119,65 | 120,38 | -2,04% | 402.449,00 |
| 20.10.2025 | 122,77 | 123,50 | 121,13 | 122,89 | 2,02% | 510.466,00 |
| 17.10.2025 | 122,00 | 122,00 | 119,55 | 120,45 | -1,46% | - |
| 16.10.2025 | 126,25 | 126,35 | 121,48 | 122,24 | -2,39% | 395.191,00 |
| 15.10.2025 | 123,08 | 127,08 | 120,96 | 125,23 | 3,47% | 904.952,00 |
| 14.10.2025 | 115,52 | 125,10 | 115,52 | 121,03 | 1,73% | 554.795,00 |
| 13.10.2025 | 115,64 | 120,26 | 115,40 | 118,97 | 8,11% | 427.841,00 |
| 10.10.2025 | 115,51 | 116,35 | 109,46 | 110,05 | -3,55% | 337.895,00 |
| 09.10.2025 | 117,00 | 117,00 | 113,81 | 114,10 | -2,55% | 391.337,00 |
| 08.10.2025 | 112,08 | 117,28 | 111,20 | 117,09 | 4,75% | 739.256,00 |
| 07.10.2025 | 117,20 | 118,00 | 111,61 | 111,78 | -4,20% | 437.845,00 |
| 06.10.2025 | 116,32 | 119,26 | 115,55 | 116,68 | 2,96% | 270.834,00 |
| 03.10.2025 | 117,60 | 119,10 | 113,02 | 113,33 | -3,56% | 782.897,00 |
| 02.10.2025 | 116,18 | 118,50 | 115,10 | 117,51 | 3,61% | 755.006,00 |
| 01.10.2025 | 103,55 | 113,71 | 103,02 | 113,42 | 7,97% | 659.007,00 |
| 30.09.2025 | 103,55 | 105,10 | 102,09 | 105,05 | 1,13% | 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 | -3,50% | 340.174,00 |
| 18.09.2025 | 92,80 | 101,63 | 92,80 | 101,15 | 13,65% | 1.717.554,00 |
| 17.09.2025 | 86,35 | 89,08 | 85,60 | 89,00 | 3,68% | 629.534,00 |