1,840$
2,22%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 2,28 | 2,35 | 2,20 | 2,21 | -2,65% | 46.319,00 |
| 07.05.2025 | 2,57 | 2,57 | 2,20 | 2,27 | -8,30% | 135.169,00 |
| 06.05.2025 | 2,48 | 2,60 | 2,42 | 2,47 | -1,98% | 168.405,00 |
| 05.05.2025 | 2,60 | 2,62 | 2,49 | 2,52 | -1,95% | 55.069,00 |
| 02.05.2025 | 2,50 | 2,61 | 2,47 | 2,57 | 2,80% | 34.254,00 |
| 01.05.2025 | 2,59 | 2,59 | 2,49 | 2,50 | -4,40% | 91.839,00 |
| 30.04.2025 | 2,74 | 2,79 | 2,61 | 2,62 | -6,61% | 58.864,00 |
| 29.04.2025 | 2,74 | 2,81 | 2,66 | 2,80 | 2,56% | 67.488,00 |
| 28.04.2025 | 2,81 | 2,82 | 2,60 | 2,73 | -3,53% | 69.862,00 |
| 25.04.2025 | 2,86 | 2,91 | 2,78 | 2,83 | -1,05% | 72.565,00 |
| 24.04.2025 | 2,82 | 2,89 | 2,78 | 2,86 | 2,88% | 51.140,00 |
| 23.04.2025 | 3,06 | 3,10 | 2,78 | 2,78 | -7,64% | 79.777,00 |
| 22.04.2025 | 3,10 | 3,11 | 2,99 | 3,01 | -1,31% | 66.940,00 |
| 21.04.2025 | 3,00 | 3,13 | 3,00 | 3,05 | 1,33% | 94.917,00 |
| 17.04.2025 | 3,00 | 3,07 | 2,88 | 3,01 | -0,33% | 189.279,00 |
| 16.04.2025 | 2,85 | 3,04 | 2,83 | 3,02 | 6,34% | 65.340,00 |
| 15.04.2025 | 3,18 | 3,26 | 2,81 | 2,84 | -9,84% | 106.716,00 |
| 14.04.2025 | 3,04 | 3,25 | 3,04 | 3,15 | 6,06% | 152.805,00 |
| 11.04.2025 | 2,75 | 3,00 | 2,55 | 2,97 | 6,07% | 147.298,00 |
| 10.04.2025 | 2,75 | 2,92 | 2,75 | 2,80 | -0,71% | 123.777,00 |
| 09.04.2025 | 2,34 | 2,84 | 2,34 | 2,82 | 17,50% | 132.439,00 |
| 08.04.2025 | 2,62 | 2,70 | 2,38 | 2,40 | -4,76% | 189.362,00 |
| 07.04.2025 | 2,50 | 2,89 | 2,40 | 2,52 | -0,79% | 146.439,00 |
| 04.04.2025 | 2,33 | 2,60 | 2,33 | 2,54 | 6,72% | 234.689,00 |
| 03.04.2025 | 2,39 | 2,56 | 2,25 | 2,38 | -3,25% | 121.768,00 |
| 02.04.2025 | 2,41 | 2,56 | 2,36 | 2,46 | 0,82% | 151.143,00 |
| 01.04.2025 | 2,40 | 2,50 | 2,35 | 2,44 | 0,41% | 67.089,00 |
| 31.03.2025 | 2,44 | 2,45 | 2,40 | 2,43 | 0,00% | 54.015,00 |
| 28.03.2025 | 2,53 | 2,53 | 2,42 | 2,43 | -3,95% | 83.244,00 |
| 27.03.2025 | 2,51 | 2,56 | 2,51 | 2,53 | 0,80% | 64.656,00 |
| 26.03.2025 | 2,66 | 2,74 | 2,51 | 2,51 | -6,34% | 124.448,00 |
| 25.03.2025 | 2,74 | 2,76 | 2,65 | 2,68 | -2,19% | 83.224,00 |
| 24.03.2025 | 2,79 | 2,84 | 2,71 | 2,74 | 0,00% | 107.376,00 |
| 21.03.2025 | 2,92 | 2,93 | 2,68 | 2,74 | 0,00% | 137.597,00 |
| 20.03.2025 | 2,97 | 3,08 | 2,73 | 2,74 | -7,28% | 72.716,00 |
| 19.03.2025 | 2,95 | 3,12 | 2,95 | 2,96 | 1,20% | 94.121,00 |
| 18.03.2025 | 3,00 | 3,00 | 2,86 | 2,92 | -2,01% | 92.446,00 |
| 17.03.2025 | 3,10 | 3,16 | 2,91 | 2,98 | -0,67% | 116.946,00 |
| 14.03.2025 | 2,95 | 3,12 | 2,95 | 3,00 | 2,39% | 38.714,00 |
| 13.03.2025 | 3,16 | 3,28 | 2,89 | 2,93 | -6,09% | 81.622,00 |
| 12.03.2025 | 3,30 | 3,33 | 3,12 | 3,12 | -3,11% | 89.465,00 |
| 11.03.2025 | 3,09 | 3,35 | 3,09 | 3,22 | 4,21% | 127.128,00 |
| 10.03.2025 | 3,27 | 3,27 | 3,05 | 3,09 | -5,21% | 93.651,00 |
| 07.03.2025 | 3,34 | 3,40 | 3,24 | 3,26 | -2,98% | 44.072,00 |
| 06.03.2025 | 3,40 | 3,50 | 3,30 | 3,36 | -1,75% | 52.034,00 |
| 05.03.2025 | 3,60 | 3,70 | 3,40 | 3,42 | -8,31% | 69.272,00 |
| 04.03.2025 | 3,65 | 3,73 | 3,63 | 3,73 | 1,91% | 44.416,00 |
| 03.03.2025 | 3,81 | 3,86 | 3,60 | 3,66 | -3,43% | 60.102,00 |
| 28.02.2025 | 3,80 | 3,84 | 3,68 | 3,79 | 1,07% | 25.732,00 |
| 27.02.2025 | 3,66 | 3,98 | 3,66 | 3,75 | 1,63% | 62.914,00 |
| 26.02.2025 | 3,75 | 3,89 | 3,69 | 3,69 | -0,81% | 50.063,00 |
| 25.02.2025 | 3,80 | 3,89 | 3,72 | 3,72 | -1,59% | 56.426,00 |
| 24.02.2025 | 3,83 | 3,84 | 3,70 | 3,78 | -0,53% | 33.362,00 |
| 21.02.2025 | 3,86 | 3,90 | 3,80 | 3,80 | 0,00% | 47.862,00 |
| 20.02.2025 | 3,91 | 3,97 | 3,80 | 3,80 | -5,00% | 56.755,00 |
| 19.02.2025 | 4,01 | 4,02 | 3,96 | 4,00 | 0,00% | 18.972,00 |
| 18.02.2025 | 4,00 | 4,14 | 3,99 | 4,00 | 0,76% | 23.215,00 |
| 14.02.2025 | 4,05 | 4,15 | 3,96 | 3,97 | -2,22% | 17.593,00 |
| 13.02.2025 | 3,94 | 4,12 | 3,94 | 4,06 | 2,01% | 17.130,00 |
| 12.02.2025 | 4,04 | 4,09 | 3,98 | 3,98 | -3,16% | 23.128,00 |
| 11.02.2025 | 4,27 | 4,30 | 4,09 | 4,11 | -3,52% | 20.053,00 |
| 10.02.2025 | 4,34 | 4,49 | 4,00 | 4,26 | -2,07% | 41.687,00 |
| 07.02.2025 | 4,24 | 4,37 | 4,16 | 4,35 | 0,93% | 25.112,00 |
| 06.02.2025 | 4,28 | 4,44 | 4,25 | 4,31 | -3,58% | 18.337,00 |
| 05.02.2025 | 4,67 | 4,67 | 4,41 | 4,47 | -2,83% | 20.628,00 |
| 04.02.2025 | 4,33 | 4,62 | 4,33 | 4,60 | 6,73% | 27.193,00 |
| 03.02.2025 | 4,32 | 4,38 | 4,28 | 4,31 | -2,05% | 17.771,00 |
| 31.01.2025 | 4,65 | 4,67 | 4,34 | 4,40 | -3,93% | 26.991,00 |
| 30.01.2025 | 4,45 | 4,65 | 4,38 | 4,58 | 1,10% | 26.387,00 |
| 29.01.2025 | 4,43 | 4,62 | 4,39 | 4,53 | 1,34% | 47.984,00 |
| 28.01.2025 | 4,25 | 4,49 | 4,25 | 4,47 | 5,18% | 25.682,00 |
| 27.01.2025 | 4,01 | 4,32 | 3,96 | 4,25 | 5,72% | 63.614,00 |
| 24.01.2025 | 4,10 | 4,13 | 4,02 | 4,02 | -1,71% | 25.717,00 |
| 23.01.2025 | 4,12 | 4,16 | 4,07 | 4,09 | -1,92% | 24.467,00 |
| 22.01.2025 | 4,27 | 4,32 | 4,16 | 4,17 | -2,80% | 29.203,00 |
| 21.01.2025 | 4,18 | 4,40 | 4,18 | 4,29 | 2,14% | 23.595,00 |
| 17.01.2025 | 4,24 | 4,25 | 4,11 | 4,20 | 0,48% | 25.940,00 |
| 16.01.2025 | 4,35 | 4,35 | 4,18 | 4,18 | -3,46% | 26.940,00 |
| 15.01.2025 | 4,34 | 4,45 | 4,26 | 4,33 | 1,88% | 21.026,00 |
| 14.01.2025 | 4,18 | 4,28 | 4,16 | 4,25 | 3,41% | 21.045,00 |