146,331$
4,49%
Echtzeit-Aktienkurs Camtek Ltd.
Bid:
Ask:
Aktienkurse zur Camtek Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 146,91 | 149,72 | 144,64 | 145,85 | 4,14% | - |
| 08.07.2026 | 132,86 | 140,66 | 132,27 | 140,05 | 5,04% | 781.275,00 |
| 07.07.2026 | 131,53 | 136,00 | 127,73 | 133,33 | -5,88% | 633.142,00 |
| 06.07.2026 | 147,56 | 148,22 | 140,16 | 141,66 | -0,59% | 427.917,00 |
| 02.07.2026 | 155,48 | 155,99 | 137,28 | 142,50 | -8,41% | 671.895,00 |
| 01.07.2026 | 157,63 | 158,01 | 148,44 | 155,58 | -4,38% | 527.402,00 |
| 30.06.2026 | 158,84 | 164,63 | 154,03 | 162,70 | 3,42% | 926.194,00 |
| 29.06.2026 | 156,00 | 161,71 | 151,55 | 157,32 | 2,34% | 821.338,00 |
| 26.06.2026 | 158,69 | 159,96 | 153,18 | 153,72 | -8,54% | 430.860,00 |
| 25.06.2026 | 179,53 | 179,53 | 165,02 | 168,07 | 0,70% | 522.818,00 |
| 24.06.2026 | 167,89 | 169,94 | 162,00 | 166,90 | -1,47% | 583.968,00 |
| 23.06.2026 | 177,36 | 181,46 | 167,44 | 169,39 | -13,39% | 599.599,00 |
| 22.06.2026 | 200,54 | 204,49 | 194,25 | 195,59 | 0,42% | 428.737,00 |
| 19.06.2026 | 189,91 | 194,99 | 189,90 | 194,76 | -0,21% | - |
| 18.06.2026 | 189,36 | 195,88 | 188,00 | 195,16 | 9,63% | 300.677,00 |
| 17.06.2026 | 186,58 | 188,52 | 177,70 | 178,02 | -2,33% | 284.783,00 |
| 16.06.2026 | 196,00 | 197,16 | 181,47 | 182,26 | -7,74% | 570.239,00 |
| 15.06.2026 | 203,08 | 203,96 | 196,50 | 197,54 | 2,21% | 557.076,00 |
| 12.06.2026 | 184,80 | 196,99 | 182,30 | 193,27 | 4,95% | 538.126,00 |
| 11.06.2026 | 171,99 | 184,33 | 169,79 | 184,15 | 10,32% | 373.811,00 |
| 10.06.2026 | 164,61 | 176,83 | 163,96 | 166,92 | -0,79% | 349.787,00 |
| 09.06.2026 | 173,38 | 178,20 | 158,30 | 168,25 | -0,25% | 370.733,00 |
| 08.06.2026 | 173,24 | 175,70 | 167,37 | 168,67 | 2,72% | 420.624,00 |
| 05.06.2026 | 176,20 | 176,98 | 163,04 | 164,21 | -9,36% | 409.123,00 |
| 04.06.2026 | 176,04 | 184,80 | 173,43 | 181,16 | -1,25% | 320.079,00 |
| 03.06.2026 | 185,11 | 186,18 | 178,40 | 183,45 | -2,17% | 294.932,00 |
| 02.06.2026 | 180,00 | 190,45 | 175,00 | 187,52 | 15,14% | 1.361.671,00 |
| 01.06.2026 | 168,00 | 169,77 | 162,55 | 162,86 | -5,13% | 901.564,00 |
| 29.05.2026 | 176,03 | 176,68 | 169,19 | 171,66 | -1,77% | 302.938,00 |
| 28.05.2026 | 172,01 | 175,15 | 168,64 | 174,75 | 3,10% | 257.706,00 |
| 27.05.2026 | 178,73 | 178,91 | 163,99 | 169,49 | -2,88% | 451.266,00 |
| 26.05.2026 | 171,48 | 175,07 | 169,65 | 174,52 | 4,27% | 370.211,00 |
| 22.05.2026 | 162,00 | 167,49 | 160,15 | 167,37 | 4,26% | 473.282,00 |
| 21.05.2026 | 157,23 | 161,20 | 154,80 | 160,53 | 0,60% | 263.860,00 |
| 20.05.2026 | 155,99 | 160,00 | 153,06 | 159,57 | 5,38% | 280.174,00 |
| 19.05.2026 | 150,47 | 156,63 | 147,57 | 151,43 | -2,77% | 593.937,00 |
| 18.05.2026 | 168,90 | 169,99 | 151,91 | 155,74 | -7,49% | 1.037.411,00 |
| 15.05.2026 | 167,62 | 172,12 | 165,95 | 168,35 | -1,76% | 533.156,00 |
| 14.05.2026 | 170,99 | 174,24 | 165,02 | 171,36 | 1,42% | 511.390,00 |
| 13.05.2026 | 177,32 | 177,58 | 163,30 | 168,96 | -3,25% | 968.641,00 |
| 12.05.2026 | 192,36 | 192,92 | 168,07 | 174,63 | -15,91% | 1.401.439,00 |
| 11.05.2026 | 206,03 | 215,99 | 205,30 | 207,66 | 1,03% | 759.500,00 |
| 08.05.2026 | 194,28 | 207,00 | 194,28 | 205,54 | 6,33% | 321.255,00 |
| 07.05.2026 | 199,90 | 201,21 | 188,94 | 193,31 | -4,56% | 228.140,00 |
| 06.05.2026 | 203,74 | 205,22 | 198,30 | 202,54 | 2,71% | 258.327,00 |
| 05.05.2026 | 188,28 | 199,57 | 188,28 | 197,20 | 7,93% | 514.833,00 |
| 04.05.2026 | 185,50 | 186,62 | 178,90 | 182,71 | -2,10% | 328.339,00 |
| 01.05.2026 | 188,52 | 196,50 | 185,01 | 186,62 | -2,76% | 353.242,00 |
| 30.04.2026 | 190,75 | 192,16 | 185,45 | 191,92 | 2,10% | 315.478,00 |
| 29.04.2026 | 185,16 | 189,23 | 182,91 | 187,98 | 4,13% | 471.231,00 |
| 28.04.2026 | 184,75 | 190,84 | 178,34 | 180,52 | -5,45% | 476.126,00 |
| 27.04.2026 | 201,15 | 201,15 | 188,66 | 190,92 | -5,95% | 433.255,00 |
| 24.04.2026 | 199,30 | 210,20 | 198,71 | 203,00 | 3,62% | 325.439,00 |
| 23.04.2026 | 188,00 | 203,66 | 187,93 | 195,90 | 5,39% | 509.622,00 |
| 22.04.2026 | 191,82 | 192,26 | 183,16 | 185,88 | -0,97% | 223.118,00 |
| 21.04.2026 | 185,29 | 193,30 | 185,20 | 187,71 | 1,67% | 292.799,00 |
| 20.04.2026 | 178,54 | 187,97 | 176,76 | 184,63 | 2,70% | 342.679,00 |
| 17.04.2026 | 181,79 | 185,41 | 175,58 | 179,78 | -0,56% | 592.835,00 |
| 16.04.2026 | 181,29 | 182,80 | 176,21 | 180,80 | 0,70% | 310.951,00 |
| 15.04.2026 | 179,40 | 180,46 | 172,01 | 179,55 | -0,66% | 205.556,00 |
| 14.04.2026 | 183,62 | 183,62 | 178,35 | 180,74 | 3,32% | 261.288,00 |
| 13.04.2026 | 173,28 | 175,84 | 171,71 | 174,93 | 0,23% | 194.409,00 |
| 10.04.2026 | 178,20 | 179,39 | 172,50 | 174,53 | -1,13% | 354.697,00 |
| 09.04.2026 | 172,05 | 177,66 | 171,66 | 176,53 | 3,77% | 300.285,00 |
| 08.04.2026 | 172,55 | 177,31 | 164,59 | 170,12 | 6,85% | 329.039,00 |
| 07.04.2026 | 159,54 | 161,47 | 154,23 | 159,22 | 0,06% | 244.599,00 |
| 06.04.2026 | 157,97 | 161,00 | 157,97 | 159,12 | 0,88% | 113.290,00 |
| 02.04.2026 | 150,22 | 160,06 | 149,02 | 157,73 | -0,72% | 253.410,00 |
| 01.04.2026 | 152,99 | 159,41 | 152,99 | 158,88 | 4,80% | 516.973,00 |
| 31.03.2026 | 148,55 | 151,91 | 140,67 | 151,61 | 4,95% | 1.303.271,00 |
| 30.03.2026 | 157,36 | 157,36 | 142,27 | 144,46 | -5,78% | 392.520,00 |
| 27.03.2026 | 155,74 | 158,32 | 150,28 | 153,33 | -4,08% | 536.114,00 |
| 26.03.2026 | 170,44 | 171,41 | 158,91 | 159,86 | -8,69% | 404.255,00 |
| 25.03.2026 | 179,42 | 180,56 | 172,76 | 175,08 | -2,35% | 593.083,00 |
| 24.03.2026 | 167,91 | 180,34 | 167,40 | 179,30 | 4,07% | 473.789,00 |
| 23.03.2026 | 169,15 | 180,83 | 167,39 | 172,29 | 3,82% | 735.164,00 |
| 20.03.2026 | 174,65 | 176,00 | 162,47 | 165,95 | -3,66% | 450.418,00 |
| 19.03.2026 | 160,49 | 173,28 | 157,20 | 172,25 | 3,33% | 421.176,00 |
| 18.03.2026 | 162,29 | 168,52 | 160,40 | 166,70 | 3,93% | 332.782,00 |
| 17.03.2026 | 153,18 | 161,12 | 151,08 | 160,39 | 5,30% | 423.150,00 |
| 16.03.2026 | 152,55 | 154,66 | 150,50 | 152,31 | 2,24% | 337.535,00 |
| 13.03.2026 | 156,75 | 158,05 | 148,36 | 148,98 | -2,34% | 434.983,00 |
| 12.03.2026 | 159,81 | 159,81 | 150,78 | 152,55 | -5,45% | 350.036,00 |
| 11.03.2026 | 156,96 | 163,97 | 156,28 | 161,35 | 3,24% | 644.970,00 |
| 10.03.2026 | 156,92 | 160,58 | 155,77 | 156,28 | 0,67% | 239.649,00 |
| 09.03.2026 | 145,58 | 157,01 | 142,35 | 155,24 | 5,38% | 669.986,00 |
| 06.03.2026 | 160,46 | 160,50 | 145,15 | 147,31 | -10,74% | 582.113,00 |
| 05.03.2026 | 165,16 | 170,16 | 158,30 | 165,03 | -0,62% | 247.497,00 |
| 04.03.2026 | 166,41 | 167,57 | 161,66 | 166,06 | 2,12% | 465.131,00 |
| 03.03.2026 | 163,20 | 165,56 | 155,77 | 162,61 | -5,17% | 692.593,00 |
| 02.03.2026 | 166,14 | 172,40 | 166,14 | 171,47 | 2,44% | 417.120,00 |
| 27.02.2026 | 165,13 | 169,36 | 164,10 | 167,39 | -0,61% | 366.041,00 |
| 26.02.2026 | 171,53 | 174,61 | 162,11 | 168,41 | -0,37% | 540.888,00 |
| 25.02.2026 | 166,00 | 173,84 | 165,80 | 169,03 | 3,21% | 867.700,00 |
| 24.02.2026 | 155,75 | 164,60 | 155,75 | 163,78 | 6,97% | 530.062,00 |
| 23.02.2026 | 148,45 | 153,29 | 145,60 | 153,11 | 3,38% | 825.030,00 |
| 20.02.2026 | 153,00 | 153,21 | 145,28 | 148,10 | -3,32% | 875.921,00 |
| 19.02.2026 | 157,90 | 159,13 | 149,27 | 153,19 | -2,76% | 703.659,00 |
| 18.02.2026 | 160,37 | 170,46 | 153,91 | 157,54 | 0,34% | 896.618,00 |
| 17.02.2026 | 156,71 | 158,77 | 154,17 | 157,00 | -3,09% | 842.046,00 |