72,700$
6,85%
Echtzeit-Aktienkurs Camtek Ltd.
Bid:
Ask:
Aktienkurse zur Camtek Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 68,63 | 74,00 | 68,63 | 72,70 | 6,85% | 537.014,00 |
| 03.06.2025 | 66,31 | 68,28 | 65,57 | 68,04 | 1,84% | 293.685,00 |
| 02.06.2025 | 66,29 | 67,06 | 64,90 | 66,81 | 0,41% | 335.416,00 |
| 30.05.2025 | 68,16 | 68,74 | 65,41 | 66,54 | -3,61% | 190.584,00 |
| 29.05.2025 | 69,32 | 70,22 | 67,21 | 69,03 | 5,74% | 403.878,00 |
| 28.05.2025 | 66,47 | 66,75 | 65,09 | 65,28 | -1,12% | 257.788,00 |
| 27.05.2025 | 66,00 | 67,07 | 65,71 | 66,02 | 1,58% | 350.402,00 |
| 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% | 189.164,00 |
| 21.05.2025 | 65,12 | 66,00 | 64,20 | 64,71 | -1,63% | 328.982,00 |
| 20.05.2025 | 65,11 | 65,85 | 64,29 | 65,78 | 0,74% | 345.158,00 |
| 19.05.2025 | 64,71 | 65,94 | 64,71 | 65,30 | -0,98% | 205.867,00 |
| 16.05.2025 | 66,11 | 66,26 | 64,25 | 65,95 | -0,85% | 434.736,00 |
| 15.05.2025 | 69,28 | 69,58 | 65,92 | 66,51 | -4,75% | 404.361,00 |
| 14.05.2025 | 69,10 | 69,99 | 67,95 | 69,83 | 1,78% | 385.044,00 |
| 13.05.2025 | 68,68 | 69,19 | 64,40 | 68,61 | -0,85% | 1.490.441,00 |
| 12.05.2025 | 70,54 | 71,23 | 67,84 | 69,20 | 3,95% | 766.523,00 |
| 09.05.2025 | 68,28 | 68,38 | 64,54 | 66,57 | -3,48% | 754.807,00 |
| 08.05.2025 | 70,79 | 70,82 | 68,79 | 68,97 | -0,89% | 266.542,00 |
| 07.05.2025 | 67,99 | 69,87 | 67,42 | 69,59 | 3,43% | 248.291,00 |
| 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% | 187.507,00 |
| 02.05.2025 | 67,86 | 70,23 | 67,81 | 68,57 | 4,08% | 250.019,00 |
| 01.05.2025 | 66,25 | 68,01 | 64,50 | 65,88 | 0,83% | 157.545,00 |
| 30.04.2025 | 63,05 | 65,34 | 62,60 | 65,34 | 0,52% | 144.073,00 |
| 29.04.2025 | 65,95 | 66,43 | 64,89 | 65,00 | -2,06% | 233.543,00 |
| 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% | 439.825,00 |
| 24.04.2025 | 65,10 | 67,43 | 64,62 | 66,94 | 4,64% | 260.341,00 |
| 23.04.2025 | 63,78 | 66,36 | 63,61 | 63,97 | 6,28% | 451.857,00 |
| 22.04.2025 | 60,27 | 61,02 | 59,09 | 60,19 | 2,68% | 355.015,00 |
| 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% | 233.742,00 |
| 15.04.2025 | 60,15 | 60,96 | 59,40 | 60,33 | 0,30% | 158.059,00 |
| 14.04.2025 | 61,55 | 62,21 | 58,76 | 60,15 | 0,42% | 263.044,00 |
| 11.04.2025 | 57,43 | 60,33 | 56,24 | 59,90 | 4,48% | 335.355,00 |
| 10.04.2025 | 59,75 | 59,75 | 55,00 | 57,33 | -8,14% | 529.827,00 |
| 09.04.2025 | 54,17 | 63,95 | 53,23 | 62,41 | 19,15% | 961.007,00 |
| 08.04.2025 | 57,74 | 57,84 | 50,96 | 52,38 | -5,06% | 524.905,00 |
| 07.04.2025 | 50,72 | 58,99 | 49,85 | 55,17 | 9,12% | 779.156,00 |
| 04.04.2025 | 50,52 | 51,32 | 47,41 | 50,56 | -4,07% | 660.326,00 |
| 03.04.2025 | 56,54 | 56,65 | 52,39 | 52,71 | -12,41% | 779.591,00 |
| 02.04.2025 | 58,00 | 62,23 | 57,85 | 60,17 | 1,74% | 289.916,00 |
| 01.04.2025 | 58,45 | 59,65 | 57,31 | 59,14 | 0,89% | 377.047,00 |
| 31.03.2025 | 57,25 | 58,69 | 56,49 | 58,62 | -0,64% | 526.367,00 |
| 28.03.2025 | 62,52 | 62,52 | 57,71 | 59,00 | -6,30% | 413.052,00 |
| 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% | 300.000,00 |
| 25.03.2025 | 68,25 | 68,28 | 66,52 | 66,75 | -2,57% | 181.636,00 |
| 24.03.2025 | 67,31 | 69,00 | 67,31 | 68,51 | 3,68% | 303.871,00 |
| 21.03.2025 | 66,70 | 66,71 | 65,46 | 66,08 | -2,57% | 300.567,00 |
| 20.03.2025 | 63,73 | 68,22 | 63,57 | 67,82 | 4,87% | 466.584,00 |
| 19.03.2025 | 62,92 | 65,99 | 62,13 | 64,67 | 3,05% | 393.899,00 |
| 18.03.2025 | 65,15 | 65,16 | 62,65 | 62,76 | -4,89% | 357.557,00 |
| 17.03.2025 | 65,45 | 66,85 | 64,46 | 65,98 | 0,12% | 254.354,00 |
| 14.03.2025 | 64,54 | 66,00 | 64,54 | 65,90 | 3,80% | 304.119,00 |
| 13.03.2025 | 63,79 | 64,69 | 62,74 | 63,49 | -1,17% | 302.595,00 |
| 12.03.2025 | 65,11 | 65,58 | 63,63 | 64,24 | 1,45% | 692.389,00 |
| 11.03.2025 | 63,82 | 65,59 | 62,52 | 63,32 | 0,19% | 728.846,00 |
| 10.03.2025 | 66,50 | 66,88 | 62,44 | 63,20 | -8,13% | 588.278,00 |
| 07.03.2025 | 67,92 | 69,15 | 65,52 | 68,79 | 1,33% | 379.605,00 |
| 06.03.2025 | 68,24 | 70,00 | 65,85 | 67,89 | -4,49% | 739.105,00 |
| 05.03.2025 | 70,62 | 71,44 | 68,60 | 71,08 | 1,14% | 456.804,00 |
| 04.03.2025 | 68,16 | 71,35 | 67,00 | 70,28 | 1,96% | 652.216,00 |
| 03.03.2025 | 75,30 | 75,30 | 68,40 | 68,93 | -7,61% | 546.921,00 |
| 28.02.2025 | 73,53 | 75,74 | 71,28 | 74,61 | -0,30% | 468.276,00 |
| 27.02.2025 | 80,01 | 80,20 | 74,53 | 74,83 | -5,49% | 333.061,00 |
| 26.02.2025 | 77,10 | 81,35 | 77,10 | 79,18 | 2,99% | 333.175,00 |
| 25.02.2025 | 77,88 | 78,58 | 75,68 | 76,88 | -2,10% | 354.066,00 |
| 24.02.2025 | 77,06 | 79,88 | 76,62 | 78,53 | 2,80% | 506.631,00 |
| 21.02.2025 | 80,94 | 80,94 | 74,30 | 76,39 | -4,38% | 687.599,00 |
| 20.02.2025 | 83,20 | 84,40 | 79,73 | 79,89 | -3,72% | 529.437,00 |
| 19.02.2025 | 85,09 | 85,74 | 81,84 | 82,98 | -2,38% | 770.709,00 |
| 18.02.2025 | 87,92 | 89,35 | 84,74 | 85,00 | -2,10% | 673.205,00 |
| 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% | 649.285,00 |
| 12.02.2025 | 88,00 | 89,62 | 84,17 | 87,08 | -0,37% | 903.963,00 |
| 11.02.2025 | 89,21 | 90,03 | 86,56 | 87,40 | -1,52% | 775.280,00 |
| 10.02.2025 | 88,00 | 89,34 | 85,71 | 88,75 | 2,82% | 561.301,00 |
| 07.02.2025 | 90,62 | 91,97 | 82,21 | 86,32 | -5,46% | 983.697,00 |
| 06.02.2025 | 88,66 | 94,70 | 88,28 | 91,31 | -2,38% | 281.934,00 |
| 05.02.2025 | 88,66 | 93,98 | 88,28 | 93,54 | 6,05% | 369.883,00 |
| 04.02.2025 | 90,12 | 91,00 | 86,93 | 88,20 | -1,18% | 426.426,00 |
| 03.02.2025 | 89,97 | 92,15 | 88,26 | 89,25 | -5,60% | 625.627,00 |
| 31.01.2025 | 92,11 | 96,23 | 91,19 | 94,54 | 3,95% | 641.656,00 |
| 30.01.2025 | 88,40 | 91,39 | 87,27 | 90,95 | 3,39% | 603.870,00 |
| 29.01.2025 | 88,46 | 88,78 | 85,85 | 87,97 | 1,88% | 697.848,00 |
| 28.01.2025 | 84,62 | 88,10 | 82,61 | 86,35 | 0,98% | 631.095,00 |
| 27.01.2025 | 89,36 | 92,11 | 84,28 | 85,51 | -15,13% | 1.650.289,00 |
| 24.01.2025 | 105,80 | 105,80 | 98,51 | 100,75 | -3,73% | 513.006,00 |
| 23.01.2025 | 103,52 | 104,90 | 101,68 | 104,65 | -1,35% | 498.597,00 |
| 22.01.2025 | 108,25 | 110,73 | 105,58 | 106,08 | -0,99% | 747.265,00 |
| 21.01.2025 | 104,93 | 109,34 | 103,91 | 107,14 | 3,40% | 1.063.732,00 |
| 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% | 820.838,00 |
| 15.01.2025 | 91,89 | 95,10 | 91,27 | 93,48 | 4,42% | 481.832,00 |
| 14.01.2025 | 89,83 | 90,08 | 86,87 | 89,52 | 3,15% | 436.149,00 |
| 13.01.2025 | 86,35 | 87,32 | 82,15 | 86,79 | -3,05% | 451.678,00 |
| 10.01.2025 | 91,14 | 91,14 | 86,75 | 89,52 | -1,47% | 292.785,00 |