1,630$
-1,21%
Echtzeit-Aktienkurs Caesarstone Ltd
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |