1,380$
-0,72%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 2,40 | 2,53 | 2,29 | 2,32 | -3,21% | 58.687,00 |
| 10.02.2026 | 2,39 | 2,58 | 2,35 | 2,40 | 2,44% | 183.145,00 |
| 09.02.2026 | 2,36 | 2,40 | 2,30 | 2,34 | 0,43% | 49.323,00 |
| 06.02.2026 | 2,31 | 2,45 | 2,31 | 2,33 | 1,30% | 43.915,00 |
| 05.02.2026 | 2,28 | 2,36 | 2,25 | 2,30 | 0,00% | 28.113,00 |
| 04.02.2026 | 2,47 | 2,47 | 2,23 | 2,30 | -6,88% | 76.646,00 |
| 03.02.2026 | 2,38 | 2,49 | 2,26 | 2,47 | 6,47% | 136.866,00 |
| 02.02.2026 | 2,19 | 2,35 | 2,19 | 2,32 | 6,91% | 126.694,00 |
| 30.01.2026 | 2,22 | 2,22 | 2,12 | 2,17 | -2,69% | 38.113,00 |
| 29.01.2026 | 2,31 | 2,32 | 2,18 | 2,23 | -4,29% | 40.284,00 |
| 28.01.2026 | 2,48 | 2,48 | 2,22 | 2,33 | -4,51% | 91.251,00 |
| 27.01.2026 | 2,23 | 2,48 | 2,23 | 2,44 | 2,52% | 55.769,00 |
| 26.01.2026 | 2,50 | 2,56 | 2,33 | 2,38 | 6,73% | 290.238,00 |
| 22.01.2026 | 2,04 | 2,28 | 2,01 | 2,23 | 9,31% | 207.780,00 |
| 21.01.2026 | 1,98 | 2,05 | 1,96 | 2,04 | 2,51% | 147.002,00 |
| 20.01.2026 | 1,97 | 2,04 | 1,95 | 1,99 | -0,50% | 56.911,00 |
| 16.01.2026 | 2,11 | 2,11 | 1,98 | 2,00 | -5,21% | 48.465,00 |
| 15.01.2026 | 2,11 | 2,16 | 2,05 | 2,11 | 1,69% | 34.357,00 |
| 14.01.2026 | 2,05 | 2,08 | 1,95 | 2,08 | 1,72% | 19.980,00 |
| 13.01.2026 | 2,13 | 2,13 | 1,94 | 2,04 | -3,32% | 80.105,00 |
| 12.01.2026 | 2,08 | 2,33 | 2,00 | 2,11 | 2,43% | 200.759,00 |
| 09.01.2026 | 1,89 | 2,14 | 1,86 | 2,06 | 8,42% | 132.333,00 |
| 08.01.2026 | 1,98 | 2,00 | 1,84 | 1,90 | -5,00% | 55.058,00 |
| 07.01.2026 | 1,92 | 2,02 | 1,79 | 2,00 | 4,71% | 142.429,00 |
| 06.01.2026 | 1,88 | 1,91 | 1,78 | 1,91 | 3,24% | 71.465,00 |
| 05.01.2026 | 1,78 | 1,89 | 1,76 | 1,85 | 6,94% | 81.986,00 |
| 02.01.2026 | 1,91 | 2,03 | 1,67 | 1,73 | -6,99% | 106.261,00 |
| 31.12.2025 | 1,94 | 2,04 | 1,73 | 1,86 | -2,11% | 99.548,00 |
| 30.12.2025 | 1,79 | 2,05 | 1,76 | 1,90 | 6,15% | 269.243,00 |
| 29.12.2025 | 1,65 | 1,79 | 1,65 | 1,79 | 4,68% | 59.059,00 |
| 26.12.2025 | 1,70 | 1,75 | 1,68 | 1,71 | -1,72% | 25.630,00 |
| 24.12.2025 | 1,77 | 1,79 | 1,69 | 1,74 | 0,00% | 56.535,00 |
| 23.12.2025 | 1,70 | 1,79 | 1,68 | 1,74 | 3,57% | 103.874,00 |
| 22.12.2025 | 1,77 | 1,88 | 1,64 | 1,68 | -6,15% | 55.258,00 |
| 19.12.2025 | 1,76 | 1,79 | 1,70 | 1,79 | 4,68% | 80.329,00 |
| 18.12.2025 | 1,62 | 1,78 | 1,53 | 1,71 | 6,21% | 80.416,00 |
| 17.12.2025 | 1,64 | 1,75 | 1,59 | 1,61 | -2,42% | 77.206,00 |
| 16.12.2025 | 1,53 | 1,72 | 1,53 | 1,65 | 6,45% | 109.162,00 |
| 15.12.2025 | 1,63 | 1,63 | 1,48 | 1,55 | -1,27% | 127.117,00 |
| 12.12.2025 | 1,65 | 1,74 | 1,56 | 1,57 | -5,42% | 114.237,00 |
| 11.12.2025 | 1,80 | 1,80 | 1,64 | 1,66 | -6,74% | 296.098,00 |