1,701$
0,97%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 1,62 | 1,73 | 1,55 | 1,69 | 4,32% | 182.737,00 |
| 02.12.2025 | 1,93 | 1,94 | 1,55 | 1,62 | -13,37% | 532.396,00 |
| 01.12.2025 | 1,54 | 1,92 | 1,47 | 1,87 | 24,67% | 1.243.867,00 |
| 28.11.2025 | 1,45 | 1,54 | 1,36 | 1,50 | 10,29% | 641.829,00 |
| 26.11.2025 | 1,22 | 1,50 | 1,21 | 1,36 | 17,24% | 1.288.003,00 |
| 25.11.2025 | 0,93 | 1,30 | 0,93 | 1,16 | 25,20% | 3.606.781,00 |
| 24.11.2025 | 0,88 | 0,97 | 0,88 | 0,93 | 7,86% | 180.654,00 |
| 21.11.2025 | 0,90 | 0,97 | 0,86 | 0,86 | -2,16% | 318.510,00 |
| 20.11.2025 | 0,92 | 0,98 | 0,87 | 0,88 | -4,98% | 205.678,00 |
| 19.11.2025 | 1,05 | 1,05 | 0,91 | 0,92 | -4,74% | 180.807,00 |
| 18.11.2025 | 0,98 | 1,00 | 0,96 | 0,97 | -2,02% | 149.689,00 |
| 17.11.2025 | 1,00 | 1,02 | 0,98 | 0,99 | 0,00% | 212.326,00 |
| 14.11.2025 | 0,99 | 1,02 | 0,97 | 0,99 | 0,00% | 85.630,00 |
| 13.11.2025 | 1,02 | 1,09 | 0,98 | 0,99 | 0,00% | 313.449,00 |
| 12.11.2025 | 1,00 | 1,02 | 0,94 | 0,99 | -3,88% | 311.860,00 |
| 11.11.2025 | 0,96 | 1,17 | 0,96 | 1,03 | 5,97% | 393.815,00 |
| 10.11.2025 | 0,99 | 1,05 | 0,97 | 0,97 | -1,92% | 237.660,00 |
| 07.11.2025 | 1,00 | 1,05 | 0,94 | 0,99 | 0,10% | 481.287,00 |
| 06.11.2025 | 1,05 | 1,06 | 0,98 | 0,99 | -7,48% | 331.086,00 |
| 05.11.2025 | 1,07 | 1,10 | 1,05 | 1,07 | 1,90% | 54.650,00 |
| 04.11.2025 | 1,13 | 1,18 | 1,05 | 1,05 | -8,70% | 264.325,00 |
| 03.11.2025 | 1,14 | 1,18 | 1,10 | 1,15 | 1,77% | 140.280,00 |
| 31.10.2025 | 1,17 | 1,21 | 1,10 | 1,13 | -4,24% | 79.870,00 |
| 30.10.2025 | 1,17 | 1,21 | 1,13 | 1,18 | 0,85% | 457.289,00 |
| 29.10.2025 | 1,18 | 1,22 | 1,17 | 1,17 | -0,85% | 71.894,00 |
| 28.10.2025 | 1,28 | 1,28 | 1,17 | 1,18 | -3,28% | 229.726,00 |
| 27.10.2025 | 1,27 | 1,32 | 1,22 | 1,22 | -3,94% | 88.808,00 |
| 24.10.2025 | 1,22 | 1,40 | 1,20 | 1,27 | 2,10% | 231.593,00 |
| 23.10.2025 | 1,34 | 1,36 | 1,24 | 1,24 | -5,05% | 172.648,00 |
| 22.10.2025 | 1,39 | 1,48 | 1,30 | 1,31 | -5,76% | 121.795,00 |
| 21.10.2025 | 1,39 | 1,40 | 1,36 | 1,39 | -0,71% | 88.876,00 |
| 20.10.2025 | 1,48 | 1,48 | 1,36 | 1,40 | 1,21% | 114.877,00 |
| 17.10.2025 | 1,48 | 1,48 | 1,38 | 1,38 | 0,24% | - |
| 16.10.2025 | 1,50 | 1,50 | 1,38 | 1,38 | -6,12% | 107.312,00 |
| 15.10.2025 | 1,49 | 1,50 | 1,46 | 1,47 | -2,65% | 18.673,00 |
| 14.10.2025 | 1,50 | 1,54 | 1,49 | 1,51 | 0,00% | 73.686,00 |
| 13.10.2025 | 1,46 | 1,54 | 1,46 | 1,51 | 2,72% | 22.584,00 |
| 10.10.2025 | 1,54 | 1,58 | 1,46 | 1,47 | -5,16% | 60.031,00 |
| 09.10.2025 | 1,55 | 1,63 | 1,52 | 1,55 | 1,97% | 89.810,00 |
| 08.10.2025 | 1,55 | 1,56 | 1,51 | 1,52 | -1,30% | 24.065,00 |
| 07.10.2025 | 1,64 | 1,67 | 1,51 | 1,54 | -2,53% | 60.999,00 |
| 06.10.2025 | 1,61 | 1,70 | 1,56 | 1,58 | -0,63% | 41.868,00 |
| 03.10.2025 | 1,59 | 1,66 | 1,56 | 1,59 | 3,25% | 56.419,00 |
| 02.10.2025 | 1,55 | 1,60 | 1,53 | 1,54 | 0,00% | 51.156,00 |
| 01.10.2025 | 1,60 | 1,69 | 1,53 | 1,54 | -3,14% | 39.088,00 |
| 30.09.2025 | 1,58 | 1,63 | 1,51 | 1,59 | 6,00% | 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% | 76.041,00 |
| 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 | -0,62% | 76.623,00 |
| 19.09.2025 | 1,58 | 1,76 | 1,56 | 1,60 | 2,56% | 109.144,00 |
| 18.09.2025 | 1,53 | 1,75 | 1,51 | 1,56 | 4,70% | 154.352,00 |
| 17.09.2025 | 1,52 | 1,54 | 1,43 | 1,49 | -1,32% | 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% | 86.750,00 |
| 12.09.2025 | 1,44 | 1,47 | 1,40 | 1,40 | -2,78% | 41.338,00 |
| 11.09.2025 | 1,46 | 1,51 | 1,42 | 1,44 | -1,37% | 17.389,00 |
| 10.09.2025 | 1,41 | 1,53 | 1,39 | 1,46 | 5,04% | 93.298,00 |
| 09.09.2025 | 1,40 | 1,41 | 1,38 | 1,39 | 0,00% | 25.177,00 |
| 08.09.2025 | 1,38 | 1,41 | 1,37 | 1,39 | -1,42% | 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% | 22.131,00 |
| 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% | 31.157,00 |
| 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% | 62.246,00 |
| 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 | 0,30% | 55.146,00 |
| 11.08.2025 | 1,63 | 1,66 | 1,52 | 1,65 | 0,92% | 90.720,00 |
| 08.08.2025 | 1,65 | 1,65 | 1,60 | 1,63 | -1,21% | 15.067,00 |
| 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% | 35.887,00 |
| 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% | 61.962,00 |
| 01.08.2025 | 1,94 | 1,95 | 1,86 | 1,88 | -3,09% | 25.600,00 |
| 31.07.2025 | 2,13 | 2,20 | 1,94 | 1,94 | 0,00% | 118.973,00 |
| 30.07.2025 | 1,80 | 2,10 | 1,79 | 1,94 | 7,78% | 302.192,00 |
| 29.07.2025 | 1,83 | 1,99 | 1,76 | 1,80 | -2,17% | 85.873,00 |
| 28.07.2025 | 1,87 | 1,91 | 1,80 | 1,84 | -1,60% | 8.023,00 |
| 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% | 50.860,00 |
| 23.07.2025 | 1,99 | 2,00 | 1,83 | 1,94 | -1,02% | 38.731,00 |
| 22.07.2025 | 1,74 | 2,00 | 1,70 | 1,96 | 13,95% | 101.976,00 |
| 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% | 92.642,00 |
| 16.07.2025 | 1,75 | 1,80 | 1,63 | 1,65 | -5,71% | 161.453,00 |
| 15.07.2025 | 1,79 | 1,89 | 1,75 | 1,75 | -1,69% | 94.229,00 |