66,649$
-3,45%
Echtzeit-Aktienkurs Camtek Ltd
Bid:
Ask:
Aktienkurse zur Camtek Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 50,72 | 59,00 | 49,85 | 55,17 | 9,12% | 779.322,00 |
| 04.04.2025 | 50,52 | 51,32 | 47,41 | 50,56 | -4,07% | 660.572,00 |
| 03.04.2025 | 56,54 | 56,65 | 52,39 | 52,71 | -12,41% | 779.882,00 |
| 02.04.2025 | 58,00 | 62,23 | 57,85 | 60,17 | 1,74% | 426.216,00 |
| 01.04.2025 | 58,45 | 59,65 | 57,31 | 59,14 | 0,87% | 377.067,00 |
| 31.03.2025 | 57,25 | 58,69 | 56,49 | 58,63 | -0,63% | 526.932,00 |
| 28.03.2025 | 62,52 | 62,52 | 57,71 | 59,00 | -6,30% | 413.062,00 |
| 27.03.2025 | 64,25 | 64,30 | 62,73 | 62,97 | -2,55% | 211.259,00 |
| 26.03.2025 | 66,09 | 66,48 | 63,88 | 64,62 | -3,19% | 300.044,00 |
| 25.03.2025 | 68,25 | 68,28 | 66,52 | 66,75 | -2,57% | 181.637,00 |
| 24.03.2025 | 67,31 | 69,00 | 67,31 | 68,51 | 3,72% | 304.022,00 |
| 21.03.2025 | 66,70 | 66,71 | 65,46 | 66,05 | -2,61% | 300.605,00 |
| 20.03.2025 | 63,73 | 68,22 | 63,57 | 67,82 | 4,87% | 572.736,00 |
| 19.03.2025 | 62,92 | 65,99 | 62,13 | 64,67 | 3,05% | 794.076,00 |
| 18.03.2025 | 65,15 | 65,20 | 62,65 | 62,76 | -4,89% | 358.152,00 |
| 17.03.2025 | 65,45 | 66,85 | 64,46 | 65,98 | 0,14% | 254.354,00 |
| 14.03.2025 | 64,54 | 66,00 | 64,54 | 65,89 | 3,78% | 304.199,00 |
| 13.03.2025 | 63,79 | 64,69 | 62,74 | 63,49 | -1,17% | 302.843,00 |
| 12.03.2025 | 65,11 | 65,58 | 63,63 | 64,24 | 1,34% | 888.671,00 |
| 11.03.2025 | 63,82 | 65,59 | 62,51 | 63,39 | 0,30% | 729.892,00 |
| 10.03.2025 | 66,50 | 66,88 | 62,44 | 63,20 | -8,14% | 588.479,00 |
| 07.03.2025 | 67,92 | 69,18 | 65,52 | 68,80 | 1,42% | 379.815,00 |
| 06.03.2025 | 68,24 | 70,00 | 65,85 | 67,84 | -4,56% | 739.129,00 |
| 05.03.2025 | 70,62 | 71,44 | 68,60 | 71,08 | 1,14% | 696.232,00 |
| 04.03.2025 | 68,16 | 71,35 | 67,00 | 70,28 | 1,96% | 652.293,00 |
| 03.03.2025 | 75,30 | 75,30 | 68,40 | 68,93 | -7,50% | 547.048,00 |
| 28.02.2025 | 73,53 | 75,74 | 71,28 | 74,52 | -0,41% | 468.298,00 |
| 27.02.2025 | 80,01 | 80,20 | 74,53 | 74,83 | -5,49% | 333.094,00 |
| 26.02.2025 | 77,10 | 81,35 | 77,10 | 79,18 | 2,99% | 458.647,00 |
| 25.02.2025 | 77,88 | 78,58 | 75,68 | 76,88 | -1,94% | 354.341,00 |
| 24.02.2025 | 77,06 | 79,88 | 76,62 | 78,40 | 2,63% | 507.247,00 |
| 21.02.2025 | 80,94 | 80,94 | 74,30 | 76,39 | -4,38% | 688.952,00 |
| 20.02.2025 | 83,20 | 84,40 | 79,73 | 79,89 | -3,72% | 530.199,00 |
| 19.02.2025 | 85,09 | 85,74 | 81,84 | 82,98 | -2,38% | 771.632,00 |
| 18.02.2025 | 87,92 | 89,35 | 84,74 | 85,00 | -2,16% | 673.852,00 |
| 17.02.2025 | 86,87 | 87,11 | 86,75 | 86,88 | 0,07% | - |
| 14.02.2025 | 89,05 | 89,41 | 83,22 | 86,82 | -1,89% | 370.908,00 |
| 13.02.2025 | 88,72 | 90,50 | 86,01 | 88,49 | 1,62% | 650.235,00 |
| 12.02.2025 | 88,00 | 89,62 | 84,17 | 87,08 | -0,37% | 904.305,00 |
| 11.02.2025 | 89,21 | 90,03 | 86,56 | 87,40 | -1,52% | 776.621,00 |
| 10.02.2025 | 88,00 | 89,34 | 85,71 | 88,75 | 2,82% | 561.728,00 |
| 07.02.2025 | 90,62 | 91,97 | 82,21 | 86,32 | -5,46% | 984.365,00 |
| 06.02.2025 | 88,66 | 94,70 | 88,28 | 91,31 | -2,38% | 283.402,00 |
| 05.02.2025 | 88,66 | 93,98 | 88,28 | 93,54 | 6,05% | 370.247,00 |
| 04.02.2025 | 90,12 | 91,00 | 86,93 | 88,20 | -1,18% | 429.084,00 |
| 03.02.2025 | 89,97 | 92,15 | 88,26 | 89,25 | -5,60% | 627.368,00 |
| 31.01.2025 | 92,11 | 96,23 | 91,19 | 94,54 | 3,95% | 643.339,00 |
| 30.01.2025 | 88,40 | 91,39 | 87,27 | 90,95 | 3,39% | 609.913,00 |
| 29.01.2025 | 88,46 | 88,78 | 85,85 | 87,97 | 1,88% | 822.646,00 |
| 28.01.2025 | 84,62 | 88,10 | 82,61 | 86,35 | 0,98% | 633.528,00 |
| 27.01.2025 | 89,36 | 92,11 | 84,28 | 85,51 | -15,13% | 1.654.820,00 |
| 24.01.2025 | 105,80 | 105,80 | 98,51 | 100,75 | -3,73% | 514.265,00 |
| 23.01.2025 | 103,52 | 104,90 | 101,68 | 104,65 | -1,35% | 498.650,00 |
| 22.01.2025 | 108,25 | 110,73 | 105,58 | 106,08 | -0,99% | 795.770,00 |
| 21.01.2025 | 104,93 | 109,34 | 103,91 | 107,14 | 3,40% | 1.091.031,00 |
| 17.01.2025 | 102,00 | 103,78 | 99,38 | 103,62 | 4,73% | 922.048,00 |
| 16.01.2025 | 98,40 | 102,00 | 96,96 | 98,94 | 5,84% | 828.320,00 |
| 15.01.2025 | 91,89 | 95,10 | 91,27 | 93,48 | 4,42% | 499.286,00 |
| 14.01.2025 | 89,83 | 90,08 | 86,87 | 89,52 | 3,15% | 436.151,00 |
| 13.01.2025 | 86,35 | 87,32 | 82,15 | 86,79 | -3,05% | 453.917,00 |
| 10.01.2025 | 91,14 | 91,14 | 86,75 | 89,52 | -1,47% | 293.018,00 |
| 08.01.2025 | 90,44 | 91,23 | 88,37 | 90,86 | -0,21% | 542.071,00 |
| 07.01.2025 | 90,55 | 92,92 | 88,77 | 91,05 | 2,88% | 591.187,00 |