1,540$
-4,94%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,60 | 1,69 | 1,53 | 1,54 | -4,94% | 39.085,00 |
| 30.09.2025 | 1,58 | 1,63 | 1,51 | 1,62 | 8,00% | 36.876,00 |
| 29.09.2025 | 1,49 | 1,55 | 1,47 | 1,50 | 2,04% | 36.964,00 |
| 26.09.2025 | 1,49 | 1,55 | 1,44 | 1,47 | -1,34% | 76.029,00 |
| 25.09.2025 | 1,52 | 1,58 | 1,48 | 1,49 | -3,87% | 35.728,00 |
| 24.09.2025 | 1,53 | 1,61 | 1,50 | 1,55 | 0,00% | 85.850,00 |
| 23.09.2025 | 1,57 | 1,66 | 1,54 | 1,55 | -2,52% | 42.076,00 |
| 22.09.2025 | 1,63 | 1,80 | 1,55 | 1,59 | 0,00% | 76.623,00 |
| 19.09.2025 | 1,58 | 1,76 | 1,56 | 1,59 | 1,92% | 109.104,00 |
| 18.09.2025 | 1,53 | 1,75 | 1,51 | 1,56 | 4,00% | 154.302,00 |
| 17.09.2025 | 1,52 | 1,54 | 1,43 | 1,50 | -0,66% | 140.869,00 |
| 16.09.2025 | 1,42 | 1,54 | 1,42 | 1,51 | 7,86% | 99.536,00 |
| 15.09.2025 | 1,40 | 1,46 | 1,39 | 1,40 | 0,00% | 86.000,00 |
| 12.09.2025 | 1,44 | 1,47 | 1,40 | 1,40 | -3,45% | 41.338,00 |
| 11.09.2025 | 1,46 | 1,51 | 1,42 | 1,45 | -0,68% | 17.379,00 |
| 10.09.2025 | 1,41 | 1,53 | 1,39 | 1,46 | 5,04% | 93.267,00 |
| 09.09.2025 | 1,40 | 1,41 | 1,38 | 1,39 | -0,71% | 25.177,00 |
| 08.09.2025 | 1,38 | 1,41 | 1,37 | 1,40 | -0,71% | 16.027,00 |
| 05.09.2025 | 1,40 | 1,47 | 1,39 | 1,41 | 1,44% | 24.127,00 |
| 04.09.2025 | 1,38 | 1,41 | 1,35 | 1,39 | 1,46% | 22.120,00 |
| 03.09.2025 | 1,42 | 1,45 | 1,36 | 1,37 | -3,52% | 75.377,00 |
| 02.09.2025 | 1,40 | 1,44 | 1,40 | 1,42 | 0,00% | 31.152,00 |
| 29.08.2025 | 1,43 | 1,48 | 1,40 | 1,42 | 1,43% | 50.827,00 |
| 28.08.2025 | 1,46 | 1,49 | 1,40 | 1,40 | -5,41% | 47.913,00 |
| 27.08.2025 | 1,42 | 1,50 | 1,41 | 1,48 | 4,96% | 67.729,00 |
| 26.08.2025 | 1,50 | 1,53 | 1,41 | 1,41 | -6,00% | 51.373,00 |
| 25.08.2025 | 1,48 | 1,53 | 1,42 | 1,50 | -0,66% | 132.807,00 |
| 22.08.2025 | 1,53 | 1,58 | 1,51 | 1,51 | 0,67% | 55.792,00 |
| 21.08.2025 | 1,50 | 1,58 | 1,48 | 1,50 | 0,00% | 54.221,00 |
| 20.08.2025 | 1,52 | 1,57 | 1,48 | 1,50 | 0,00% | 111.130,00 |
| 19.08.2025 | 1,55 | 1,58 | 1,50 | 1,50 | -1,96% | 62.231,00 |
| 18.08.2025 | 1,52 | 1,57 | 1,52 | 1,53 | 0,66% | 35.532,00 |
| 15.08.2025 | 1,61 | 1,64 | 1,52 | 1,52 | -5,00% | 55.414,00 |
| 14.08.2025 | 1,63 | 1,68 | 1,56 | 1,60 | -1,84% | 68.930,00 |
| 13.08.2025 | 1,65 | 1,68 | 1,62 | 1,63 | -1,21% | 12.088,00 |
| 12.08.2025 | 1,66 | 1,76 | 1,65 | 1,65 | 0,61% | 55.146,00 |
| 11.08.2025 | 1,63 | 1,66 | 1,52 | 1,64 | 0,61% | 90.720,00 |
| 08.08.2025 | 1,65 | 1,65 | 1,60 | 1,63 | -1,21% | 15.062,00 |
| 07.08.2025 | 1,70 | 1,73 | 1,65 | 1,65 | -1,20% | 51.497,00 |
| 06.08.2025 | 1,71 | 1,74 | 1,65 | 1,67 | -5,65% | 35.877,00 |
| 05.08.2025 | 1,84 | 1,91 | 1,77 | 1,77 | -2,75% | 32.065,00 |
| 04.08.2025 | 1,84 | 1,89 | 1,78 | 1,82 | -3,19% | 61.959,00 |
| 01.08.2025 | 1,94 | 1,95 | 1,86 | 1,88 | -3,09% | 25.100,00 |
| 31.07.2025 | 2,13 | 2,20 | 1,94 | 1,94 | 0,00% | 118.484,00 |
| 30.07.2025 | 1,80 | 2,10 | 1,79 | 1,94 | 8,68% | 301.551,00 |
| 29.07.2025 | 1,83 | 1,99 | 1,76 | 1,79 | -2,99% | 85.873,00 |
| 28.07.2025 | 1,87 | 1,91 | 1,80 | 1,84 | -1,60% | 8.005,00 |
| 25.07.2025 | 1,79 | 1,87 | 1,76 | 1,87 | 4,47% | 20.168,00 |
| 24.07.2025 | 1,90 | 1,92 | 1,75 | 1,79 | -7,73% | 50.855,00 |
| 23.07.2025 | 1,99 | 2,00 | 1,83 | 1,94 | -1,02% | 38.589,00 |
| 22.07.2025 | 1,74 | 2,00 | 1,70 | 1,96 | 13,95% | 101.949,00 |
| 21.07.2025 | 1,68 | 1,74 | 1,68 | 1,72 | 2,38% | 14.011,00 |
| 18.07.2025 | 1,65 | 1,80 | 1,65 | 1,68 | 0,60% | 38.487,00 |
| 17.07.2025 | 1,65 | 1,75 | 1,65 | 1,67 | 1,21% | 91.453,00 |
| 16.07.2025 | 1,75 | 1,80 | 1,63 | 1,65 | -5,71% | 161.387,00 |
| 15.07.2025 | 1,79 | 1,89 | 1,75 | 1,75 | -1,69% | 94.229,00 |
| 14.07.2025 | 1,76 | 1,89 | 1,76 | 1,78 | 1,71% | 27.693,00 |
| 11.07.2025 | 1,79 | 1,83 | 1,75 | 1,75 | -3,85% | 17.285,00 |
| 10.07.2025 | 1,85 | 1,88 | 1,81 | 1,82 | -0,55% | 30.280,00 |
| 09.07.2025 | 1,79 | 1,83 | 1,76 | 1,83 | 1,67% | 32.193,00 |
| 08.07.2025 | 1,80 | 1,83 | 1,75 | 1,80 | 0,56% | 98.436,00 |
| 07.07.2025 | 1,90 | 1,91 | 1,79 | 1,79 | -7,25% | 34.430,00 |
| 03.07.2025 | 1,94 | 1,96 | 1,92 | 1,93 | 0,00% | 15.337,00 |
| 02.07.2025 | 1,93 | 1,96 | 1,93 | 1,93 | 0,00% | 38.757,00 |
| 01.07.2025 | 1,96 | 1,97 | 1,89 | 1,93 | -1,53% | 44.546,00 |
| 30.06.2025 | 1,90 | 1,99 | 1,90 | 1,96 | 5,38% | 84.774,00 |
| 27.06.2025 | 2,03 | 2,06 | 1,84 | 1,86 | -7,92% | 1.953.493,00 |
| 26.06.2025 | 2,09 | 2,09 | 2,00 | 2,02 | -3,35% | 63.845,00 |
| 25.06.2025 | 2,12 | 2,16 | 2,05 | 2,09 | -1,42% | 98.958,00 |
| 24.06.2025 | 2,14 | 2,16 | 2,06 | 2,12 | 0,00% | 104.016,00 |
| 23.06.2025 | 2,00 | 2,24 | 2,00 | 2,12 | 7,07% | 195.201,00 |
| 20.06.2025 | 2,08 | 2,16 | 1,98 | 1,98 | -4,35% | 131.889,00 |
| 18.06.2025 | 1,93 | 2,09 | 1,89 | 2,07 | 6,70% | 103.855,00 |
| 17.06.2025 | 2,00 | 2,02 | 1,86 | 1,94 | -2,02% | 94.059,00 |
| 16.06.2025 | 1,72 | 2,00 | 1,65 | 1,98 | 13,79% | 118.622,00 |
| 13.06.2025 | 1,72 | 1,81 | 1,62 | 1,74 | 0,00% | 188.067,00 |
| 12.06.2025 | 1,97 | 1,98 | 1,73 | 1,74 | -11,68% | 77.782,00 |
| 11.06.2025 | 2,10 | 2,11 | 1,96 | 1,97 | -5,74% | 84.838,00 |
| 10.06.2025 | 1,96 | 2,11 | 1,96 | 2,09 | 6,63% | 147.005,00 |
| 09.06.2025 | 1,87 | 1,99 | 1,87 | 1,96 | 6,52% | 68.043,00 |
| 06.06.2025 | 1,81 | 1,85 | 1,80 | 1,84 | 2,22% | 66.231,00 |
| 05.06.2025 | 1,82 | 1,93 | 1,78 | 1,80 | 0,00% | 140.548,00 |
| 04.06.2025 | 1,75 | 1,80 | 1,72 | 1,80 | 4,65% | 131.234,00 |
| 03.06.2025 | 1,71 | 1,75 | 1,68 | 1,72 | 0,00% | 203.080,00 |
| 02.06.2025 | 1,71 | 1,74 | 1,68 | 1,72 | 1,18% | 260.502,00 |
| 30.05.2025 | 1,77 | 1,80 | 1,67 | 1,70 | -2,86% | 78.895,00 |
| 29.05.2025 | 1,84 | 1,89 | 1,72 | 1,75 | -4,89% | 502.931,00 |
| 28.05.2025 | 1,81 | 1,93 | 1,76 | 1,84 | 0,55% | 787.117,00 |
| 27.05.2025 | 1,81 | 1,86 | 1,78 | 1,83 | 2,81% | 162.913,00 |
| 23.05.2025 | 1,77 | 1,86 | 1,72 | 1,78 | -0,56% | 182.254,00 |
| 22.05.2025 | 1,77 | 1,90 | 1,73 | 1,79 | -0,56% | 187.834,00 |
| 21.05.2025 | 1,89 | 1,93 | 1,78 | 1,80 | -5,76% | 90.963,00 |
| 20.05.2025 | 2,02 | 2,02 | 1,90 | 1,91 | -5,91% | 42.559,00 |
| 19.05.2025 | 2,01 | 2,10 | 1,98 | 2,03 | -1,93% | 56.176,00 |
| 16.05.2025 | 2,09 | 2,13 | 1,99 | 2,07 | -0,96% | 165.811,00 |
| 15.05.2025 | 2,10 | 2,14 | 2,07 | 2,09 | 0,00% | 74.275,00 |
| 14.05.2025 | 2,10 | 2,18 | 2,06 | 2,09 | -1,88% | 67.362,00 |
| 13.05.2025 | 2,17 | 2,17 | 2,08 | 2,13 | -0,47% | 77.320,00 |
| 12.05.2025 | 2,23 | 2,25 | 2,12 | 2,14 | -0,93% | 73.091,00 |
| 09.05.2025 | 2,21 | 2,27 | 2,10 | 2,16 | -2,04% | 75.282,00 |