147,310$
-10,74%
Echtzeit-Aktienkurs Camtek Ltd.
Bid:
Ask:
Aktienkurse zur Camtek Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 160,46 | 160,50 | 145,15 | 147,31 | -10,74% | 582.067,00 |
| 05.03.2026 | 165,16 | 170,16 | 158,30 | 165,03 | -0,67% | 247.497,00 |
| 04.03.2026 | 166,41 | 167,57 | 161,66 | 166,14 | 2,17% | 465.131,00 |
| 03.03.2026 | 163,20 | 165,56 | 155,77 | 162,61 | -5,25% | 692.593,00 |
| 02.03.2026 | 166,14 | 172,40 | 166,14 | 171,63 | 2,53% | 417.110,00 |
| 27.02.2026 | 165,13 | 169,36 | 164,10 | 167,39 | -0,61% | 366.040,00 |
| 26.02.2026 | 171,53 | 174,61 | 162,11 | 168,41 | -0,36% | 540.887,00 |
| 25.02.2026 | 166,00 | 173,84 | 165,80 | 169,01 | 3,35% | 867.700,00 |
| 24.02.2026 | 155,75 | 164,60 | 155,75 | 163,52 | 10,42% | 530.062,00 |
| 20.02.2026 | 153,00 | 153,21 | 145,28 | 148,10 | -3,19% | 875.589,00 |
| 19.02.2026 | 157,54 | 159,13 | 149,27 | 152,99 | -3,06% | 703.565,00 |
| 18.02.2026 | 160,37 | 170,46 | 153,91 | 157,81 | 0,48% | 896.603,00 |
| 17.02.2026 | 156,71 | 158,77 | 154,17 | 157,05 | -3,06% | 841.509,00 |
| 13.02.2026 | 156,76 | 163,19 | 155,63 | 162,00 | 4,26% | 443.671,00 |
| 12.02.2026 | 160,67 | 161,08 | 154,26 | 155,38 | -1,91% | 428.274,00 |
| 11.02.2026 | 159,71 | 164,21 | 157,17 | 158,41 | 2,86% | 520.696,00 |
| 10.02.2026 | 152,70 | 157,50 | 150,37 | 154,00 | 2,37% | 320.510,00 |
| 09.02.2026 | 148,68 | 151,23 | 145,55 | 150,44 | 0,95% | 198.954,00 |
| 06.02.2026 | 142,01 | 150,51 | 141,21 | 149,02 | 5,56% | 417.595,00 |
| 05.02.2026 | 134,50 | 142,00 | 134,25 | 141,17 | 6,41% | 578.742,00 |
| 04.02.2026 | 140,98 | 142,59 | 128,91 | 132,66 | -6,18% | 650.049,00 |
| 03.02.2026 | 147,32 | 151,41 | 135,98 | 141,40 | -0,38% | 529.150,00 |
| 02.02.2026 | 144,61 | 149,97 | 140,66 | 141,94 | -3,16% | 652.063,00 |
| 30.01.2026 | 150,54 | 155,17 | 144,44 | 146,57 | -5,82% | 720.738,00 |
| 29.01.2026 | 150,51 | 155,79 | 145,92 | 155,63 | 3,64% | 363.612,00 |
| 28.01.2026 | 152,13 | 153,43 | 146,68 | 150,17 | 1,62% | 327.692,00 |
| 27.01.2026 | 145,57 | 149,20 | 142,77 | 147,78 | 3,60% | 455.726,00 |
| 26.01.2026 | 144,39 | 146,74 | 142,48 | 142,64 | -0,14% | 331.619,00 |
| 22.01.2026 | 150,53 | 151,24 | 142,44 | 142,84 | -2,50% | 1.321.326,00 |
| 21.01.2026 | 144,67 | 148,22 | 140,82 | 146,51 | 1,27% | 1.269.465,00 |
| 20.01.2026 | 143,18 | 149,54 | 142,87 | 144,67 | -0,86% | 502.491,00 |
| 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% | 1.048.474,00 |
| 14.01.2026 | 135,28 | 135,93 | 132,14 | 132,82 | -2,77% | 390.044,00 |
| 13.01.2026 | 148,69 | 150,00 | 135,52 | 136,61 | -0,86% | 969.576,00 |
| 12.01.2026 | 130,50 | 141,38 | 130,50 | 137,80 | 4,66% | 554.951,00 |
| 09.01.2026 | 132,83 | 134,93 | 130,41 | 131,67 | 1,45% | 231.718,00 |
| 08.01.2026 | 131,75 | 131,89 | 125,29 | 129,79 | -1,96% | 444.125,00 |
| 07.01.2026 | 132,90 | 134,59 | 130,49 | 132,38 | -0,71% | 319.042,00 |
| 06.01.2026 | 125,19 | 134,88 | 125,19 | 133,32 | 7,51% | 733.412,00 |
| 05.01.2026 | 119,53 | 124,87 | 116,60 | 124,01 | 7,37% | 636.637,00 |
| 02.01.2026 | 110,55 | 116,81 | 110,55 | 115,50 | 8,61% | 307.233,00 |
| 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% | 195.276,00 |
| 29.12.2025 | 107,54 | 109,56 | 106,21 | 107,90 | -1,05% | 122.523,00 |
| 26.12.2025 | 109,71 | 110,33 | 108,60 | 109,05 | -0,08% | 148.045,00 |
| 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% | 280.838,00 |
| 22.12.2025 | 106,45 | 106,84 | 104,80 | 105,98 | 1,90% | 204.843,00 |
| 19.12.2025 | 103,62 | 106,76 | 103,45 | 104,00 | 2,33% | 352.669,00 |
| 18.12.2025 | 106,66 | 107,47 | 101,39 | 101,63 | -1,43% | 436.467,00 |
| 17.12.2025 | 110,73 | 111,10 | 102,09 | 103,11 | -7,37% | 688.776,00 |
| 16.12.2025 | 109,91 | 112,70 | 109,34 | 111,31 | 1,72% | 381.410,00 |
| 15.12.2025 | 112,19 | 113,16 | 109,04 | 109,43 | -2,25% | 354.060,00 |
| 12.12.2025 | 116,37 | 118,03 | 110,08 | 111,95 | -5,30% | 410.131,00 |
| 11.12.2025 | 118,15 | 119,35 | 117,00 | 118,21 | -2,38% | 418.102,00 |
| 10.12.2025 | 118,50 | 121,98 | 118,19 | 121,09 | 1,59% | 463.063,00 |
| 09.12.2025 | 116,73 | 119,81 | 116,57 | 119,20 | 0,36% | 277.628,00 |
| 08.12.2025 | 117,64 | 118,99 | 117,24 | 118,77 | 1,45% | 343.630,00 |
| 05.12.2025 | 119,84 | 120,19 | 116,30 | 117,07 | -1,13% | 315.400,00 |
| 04.12.2025 | 114,26 | 118,94 | 113,38 | 118,41 | 1,27% | 366.248,00 |
| 03.12.2025 | 112,06 | 117,20 | 109,48 | 116,93 | 5,44% | 770.042,00 |
| 02.12.2025 | 108,15 | 113,56 | 108,15 | 110,90 | 5,28% | 1.168.694,00 |
| 01.12.2025 | 103,81 | 106,89 | 103,14 | 105,34 | 0,04% | 243.591,00 |
| 28.11.2025 | 104,26 | 105,49 | 103,47 | 105,30 | 0,99% | 119.757,00 |
| 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% | 443.747,00 |
| 24.11.2025 | 95,66 | 101,93 | 95,66 | 101,15 | 6,97% | 609.251,00 |
| 20.11.2025 | 103,35 | 104,32 | 94,51 | 94,56 | -5,48% | 701.706,00 |
| 19.11.2025 | 94,89 | 101,11 | 94,89 | 100,04 | 5,57% | 595.241,00 |
| 18.11.2025 | 94,76 | 96,55 | 92,00 | 94,76 | -1,25% | 447.291,00 |
| 17.11.2025 | 95,85 | 97,80 | 94,91 | 95,96 | -3,80% | 308.563,00 |
| 13.11.2025 | 101,83 | 102,70 | 97,77 | 99,75 | -3,21% | 510.747,00 |
| 12.11.2025 | 105,35 | 105,70 | 101,08 | 103,06 | -0,89% | 453.055,00 |
| 11.11.2025 | 110,50 | 110,86 | 102,71 | 103,99 | -6,46% | 824.303,00 |
| 10.11.2025 | 109,00 | 112,45 | 108,00 | 111,17 | -6,67% | 1.120.628,00 |
| 07.11.2025 | 117,50 | 119,25 | 112,47 | 119,12 | -0,94% | 533.508,00 |
| 06.11.2025 | 118,36 | 121,36 | 116,54 | 120,25 | -2,91% | 572.966,00 |
| 05.11.2025 | 117,56 | 125,53 | 117,56 | 123,86 | 5,45% | 202.658,00 |
| 04.11.2025 | 119,73 | 122,13 | 116,86 | 117,46 | -4,84% | 300.682,00 |
| 03.11.2025 | 124,17 | 125,53 | 121,63 | 123,44 | -0,31% | 373.907,00 |
| 31.10.2025 | 124,22 | 127,67 | 122,01 | 123,82 | -0,16% | 324.768,00 |
| 30.10.2025 | 126,00 | 127,86 | 123,37 | 124,02 | -3,28% | 342.097,00 |
| 29.10.2025 | 123,74 | 129,41 | 123,74 | 128,23 | 8,22% | 745.337,00 |
| 28.10.2025 | 119,48 | 119,48 | 116,16 | 118,49 | -1,71% | 384.066,00 |
| 27.10.2025 | 123,18 | 124,55 | 119,89 | 120,55 | 1,17% | 603.367,00 |
| 24.10.2025 | 119,99 | 122,08 | 117,99 | 119,15 | 0,91% | 434.403,00 |
| 23.10.2025 | 115,84 | 118,48 | 114,87 | 118,08 | 1,87% | 496.294,00 |
| 22.10.2025 | 119,06 | 120,23 | 113,12 | 115,91 | -3,71% | 426.388,00 |
| 21.10.2025 | 121,86 | 123,31 | 119,65 | 120,38 | -2,04% | 402.059,00 |
| 20.10.2025 | 122,77 | 123,50 | 121,13 | 122,89 | 1,79% | 510.086,00 |
| 17.10.2025 | 121,25 | 122,85 | 118,70 | 120,73 | -1,24% | 378.737,00 |
| 16.10.2025 | 126,25 | 126,35 | 121,48 | 122,24 | -2,59% | 395.191,00 |
| 15.10.2025 | 123,08 | 127,08 | 121,59 | 125,49 | 3,68% | 727.382,00 |
| 14.10.2025 | 115,52 | 125,10 | 115,52 | 121,04 | 1,74% | 554.593,00 |
| 13.10.2025 | 115,64 | 120,26 | 115,40 | 118,97 | 8,11% | 427.732,00 |
| 10.10.2025 | 115,51 | 116,35 | 109,46 | 110,05 | -3,55% | 335.859,00 |
| 09.10.2025 | 117,00 | 117,00 | 113,81 | 114,10 | -2,55% | 391.158,00 |
| 08.10.2025 | 112,08 | 117,28 | 111,20 | 117,09 | 4,75% | 444.356,00 |
| 07.10.2025 | 117,20 | 118,00 | 111,61 | 111,78 | -4,20% | 425.129,00 |