2,360$
-2,07%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 2,33 | 2,41 | 2,28 | 2,36 | -2,07% | 103.200,00 |
| 07.07.2026 | 2,39 | 2,45 | 2,30 | 2,41 | 2,55% | 268.135,00 |
| 06.07.2026 | 2,35 | 2,46 | 2,15 | 2,35 | 6,33% | 293.173,00 |
| 02.07.2026 | 2,40 | 2,62 | 2,13 | 2,21 | 1,14% | 651.408,00 |
| 01.07.2026 | 2,29 | 2,36 | 2,08 | 2,19 | 4,05% | 345.617,00 |
| 30.06.2026 | 2,17 | 2,42 | 2,01 | 2,10 | -0,10% | 241.128,00 |
| 29.06.2026 | 2,13 | 2,39 | 2,07 | 2,10 | 0,57% | 274.304,00 |
| 26.06.2026 | 1,92 | 2,12 | 1,91 | 2,09 | 8,29% | 262.067,00 |
| 25.06.2026 | 1,92 | 1,94 | 1,86 | 1,93 | 0,52% | 122.204,00 |
| 24.06.2026 | 1,90 | 1,96 | 1,82 | 1,92 | 6,67% | 96.333,00 |
| 23.06.2026 | 1,80 | 1,87 | 1,80 | 1,80 | -1,10% | 181.726,00 |
| 22.06.2026 | 1,85 | 1,87 | 1,82 | 1,82 | -1,62% | 23.745,00 |
| 18.06.2026 | 1,83 | 1,90 | 1,82 | 1,85 | 1,37% | 22.885,00 |
| 17.06.2026 | 1,94 | 1,95 | 1,81 | 1,83 | -4,95% | 68.091,00 |
| 16.06.2026 | 1,85 | 2,03 | 1,85 | 1,92 | 4,92% | 214.109,00 |
| 15.06.2026 | 1,82 | 1,95 | 1,80 | 1,83 | 0,55% | 63.156,00 |
| 12.06.2026 | 1,79 | 1,86 | 1,69 | 1,82 | 1,11% | 86.505,00 |
| 11.06.2026 | 1,72 | 1,80 | 1,67 | 1,80 | 6,82% | 50.416,00 |
| 10.06.2026 | 1,75 | 1,79 | 1,69 | 1,69 | -3,44% | 40.838,00 |
| 09.06.2026 | 1,77 | 1,79 | 1,71 | 1,75 | 0,87% | 70.939,00 |
| 08.06.2026 | 1,72 | 1,80 | 1,67 | 1,73 | 1,47% | 71.140,00 |
| 05.06.2026 | 1,70 | 1,76 | 1,66 | 1,71 | -1,73% | 159.048,00 |
| 04.06.2026 | 1,75 | 1,88 | 1,70 | 1,74 | 0,87% | 80.129,00 |
| 03.06.2026 | 1,81 | 1,81 | 1,69 | 1,72 | -4,97% | 156.952,00 |
| 02.06.2026 | 1,81 | 1,87 | 1,75 | 1,81 | 1,12% | 38.692,00 |
| 01.06.2026 | 1,84 | 1,85 | 1,75 | 1,79 | -3,76% | 194.574,00 |
| 29.05.2026 | 1,83 | 1,89 | 1,80 | 1,86 | 2,20% | 40.890,00 |
| 28.05.2026 | 1,95 | 1,95 | 1,82 | 1,82 | -7,61% | 158.074,00 |
| 27.05.2026 | 1,94 | 2,04 | 1,90 | 1,97 | 0,77% | 156.081,00 |
| 26.05.2026 | 1,88 | 1,98 | 1,80 | 1,96 | 1,30% | 253.214,00 |
| 22.05.2026 | 1,76 | 1,94 | 1,74 | 1,93 | 9,66% | 235.910,00 |
| 21.05.2026 | 1,75 | 1,83 | 1,71 | 1,76 | 0,28% | 183.245,00 |
| 20.05.2026 | 1,67 | 1,81 | 1,61 | 1,76 | 9,01% | 234.723,00 |
| 19.05.2026 | 1,57 | 1,71 | 1,56 | 1,61 | -1,23% | 123.303,00 |
| 18.05.2026 | 1,73 | 1,77 | 1,57 | 1,63 | -5,23% | 190.482,00 |
| 15.05.2026 | 1,57 | 1,78 | 1,56 | 1,72 | 7,50% | 475.987,00 |
| 14.05.2026 | 1,49 | 1,66 | 1,48 | 1,60 | 6,67% | 144.534,00 |
| 13.05.2026 | 1,29 | 1,64 | 1,26 | 1,50 | 12,36% | 341.605,00 |
| 12.05.2026 | 1,35 | 1,43 | 1,33 | 1,34 | -2,55% | 151.625,00 |
| 11.05.2026 | 1,35 | 1,46 | 1,35 | 1,37 | -1,44% | 52.375,00 |
| 08.05.2026 | 1,39 | 1,42 | 1,32 | 1,39 | 0,72% | 54.128,00 |
| 07.05.2026 | 1,37 | 1,42 | 1,35 | 1,38 | -0,72% | 119.523,00 |
| 06.05.2026 | 1,27 | 1,40 | 1,26 | 1,39 | 10,32% | 186.233,00 |
| 05.05.2026 | 1,28 | 1,31 | 1,23 | 1,26 | -0,79% | 119.391,00 |
| 04.05.2026 | 1,27 | 1,34 | 1,21 | 1,27 | -2,31% | 149.161,00 |
| 01.05.2026 | 1,31 | 1,35 | 1,23 | 1,30 | -2,26% | 98.860,00 |
| 30.04.2026 | 1,34 | 1,37 | 1,32 | 1,33 | -0,75% | 70.943,00 |
| 29.04.2026 | 1,49 | 1,49 | 1,28 | 1,34 | -10,07% | 295.490,00 |
| 28.04.2026 | 1,60 | 1,62 | 1,46 | 1,49 | -9,15% | 237.878,00 |
| 27.04.2026 | 1,65 | 1,71 | 1,62 | 1,64 | -2,96% | 131.634,00 |
| 24.04.2026 | 1,67 | 1,78 | 1,61 | 1,69 | 0,30% | 108.448,00 |
| 23.04.2026 | 1,65 | 1,74 | 1,62 | 1,69 | 0,90% | 134.311,00 |
| 22.04.2026 | 1,70 | 1,74 | 1,66 | 1,67 | 0,00% | 56.208,00 |
| 21.04.2026 | 1,69 | 1,74 | 1,67 | 1,67 | 0,00% | 62.303,00 |
| 20.04.2026 | 1,65 | 1,73 | 1,59 | 1,67 | 0,91% | 130.049,00 |
| 17.04.2026 | 1,62 | 1,76 | 1,62 | 1,66 | 2,16% | 172.456,00 |
| 16.04.2026 | 1,66 | 1,66 | 1,55 | 1,62 | -1,52% | 99.953,00 |
| 15.04.2026 | 1,71 | 1,73 | 1,56 | 1,65 | -1,50% | 310.051,00 |
| 14.04.2026 | 1,59 | 1,74 | 1,59 | 1,67 | 7,05% | 168.643,00 |
| 13.04.2026 | 1,50 | 1,58 | 1,46 | 1,56 | -0,64% | 517.604,00 |
| 10.04.2026 | 1,41 | 1,58 | 1,39 | 1,57 | 10,56% | 741.097,00 |
| 09.04.2026 | 1,35 | 1,46 | 1,31 | 1,42 | 4,41% | 264.881,00 |
| 08.04.2026 | 1,25 | 1,37 | 1,19 | 1,36 | 10,12% | 482.405,00 |
| 07.04.2026 | 1,15 | 1,24 | 1,12 | 1,24 | 5,56% | 251.984,00 |
| 06.04.2026 | 1,12 | 1,20 | 1,09 | 1,17 | 5,41% | 337.907,00 |
| 02.04.2026 | 1,02 | 1,13 | 0,97 | 1,11 | 8,82% | 497.149,00 |
| 01.04.2026 | 1,05 | 1,11 | 1,00 | 1,02 | -5,12% | 373.187,00 |
| 31.03.2026 | 1,03 | 1,09 | 1,01 | 1,08 | 4,37% | 228.348,00 |
| 30.03.2026 | 1,02 | 1,08 | 0,99 | 1,03 | 0,98% | 114.801,00 |
| 27.03.2026 | 0,99 | 1,04 | 0,91 | 1,02 | 2,00% | 383.913,00 |
| 26.03.2026 | 1,12 | 1,13 | 0,96 | 1,00 | -11,50% | 270.245,00 |
| 25.03.2026 | 1,09 | 1,22 | 1,03 | 1,13 | 6,60% | 617.020,00 |
| 24.03.2026 | 1,08 | 1,12 | 1,01 | 1,06 | -6,19% | 358.721,00 |
| 23.03.2026 | 1,16 | 1,30 | 1,04 | 1,13 | 2,73% | 2.062.257,00 |
| 20.03.2026 | 0,80 | 1,16 | 0,78 | 1,10 | 34,15% | 4.126.542,00 |
| 19.03.2026 | 0,75 | 0,83 | 0,70 | 0,82 | 10,22% | 857.377,00 |
| 18.03.2026 | 0,64 | 0,83 | 0,64 | 0,74 | 14,11% | 3.046.938,00 |
| 17.03.2026 | 0,64 | 0,69 | 0,62 | 0,65 | -2,25% | 931.157,00 |
| 16.03.2026 | 0,58 | 0,69 | 0,58 | 0,67 | 7,93% | 1.794.162,00 |
| 13.03.2026 | 0,70 | 1,06 | 0,56 | 0,62 | -10,43% | 39.035.469,00 |
| 12.03.2026 | 0,75 | 0,75 | 0,68 | 0,69 | -7,01% | 359.447,00 |
| 11.03.2026 | 0,77 | 0,78 | 0,74 | 0,74 | -1,07% | 169.905,00 |
| 10.03.2026 | 0,82 | 0,84 | 0,71 | 0,75 | -7,41% | 498.414,00 |
| 09.03.2026 | 0,85 | 0,85 | 0,78 | 0,81 | 1,00% | 757.394,00 |
| 06.03.2026 | 0,85 | 0,85 | 0,79 | 0,80 | -2,20% | 546.044,00 |
| 05.03.2026 | 0,92 | 0,95 | 0,81 | 0,82 | -7,87% | 907.680,00 |
| 04.03.2026 | 1,23 | 1,25 | 0,87 | 0,89 | -27,05% | 2.288.256,00 |
| 03.03.2026 | 1,47 | 1,48 | 1,20 | 1,22 | -17,01% | 342.095,00 |
| 02.03.2026 | 1,34 | 1,58 | 1,30 | 1,47 | 6,14% | 191.153,00 |
| 27.02.2026 | 1,48 | 1,48 | 1,35 | 1,39 | -7,67% | 103.968,00 |
| 26.02.2026 | 1,51 | 1,52 | 1,47 | 1,50 | 2,74% | 32.413,00 |
| 25.02.2026 | 1,54 | 1,59 | 1,46 | 1,46 | -4,58% | 106.763,00 |
| 24.02.2026 | 1,57 | 1,57 | 1,48 | 1,53 | -2,55% | 109.328,00 |
| 23.02.2026 | 1,67 | 1,69 | 1,51 | 1,57 | -3,68% | 98.747,00 |
| 20.02.2026 | 1,68 | 1,78 | 1,55 | 1,63 | -4,68% | 102.090,00 |
| 19.02.2026 | 1,97 | 2,19 | 1,61 | 1,71 | -13,20% | 137.152,00 |
| 18.02.2026 | 2,14 | 2,24 | 1,97 | 1,97 | -8,46% | 235.700,00 |
| 17.02.2026 | 2,14 | 2,26 | 2,01 | 2,15 | 1,99% | 77.093,00 |
| 13.02.2026 | 2,15 | 2,17 | 2,10 | 2,11 | -1,40% | 61.696,00 |
| 12.02.2026 | 2,37 | 2,37 | 2,10 | 2,14 | -7,76% | 85.698,00 |