0,807$
-1,55%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 0,85 | 0,85 | 0,79 | 0,80 | -2,20% | 2,00 |
| 05.03.2026 | 0,92 | 0,95 | 0,81 | 0,82 | -7,88% | 2,00 |
| 04.03.2026 | 1,23 | 1,25 | 0,87 | 0,89 | -27,63% | 2.288.407,00 |
| 03.03.2026 | 1,47 | 1,48 | 1,20 | 1,23 | -16,33% | 342.095,00 |
| 02.03.2026 | 1,34 | 1,58 | 1,27 | 1,47 | 7,30% | 191.154,00 |
| 27.02.2026 | 1,48 | 1,48 | 1,35 | 1,37 | -7,43% | 103.968,00 |
| 26.02.2026 | 1,51 | 1,52 | 1,47 | 1,48 | 1,37% | 32.414,00 |
| 25.02.2026 | 1,54 | 1,59 | 1,46 | 1,46 | -4,58% | 2,00 |
| 24.02.2026 | 1,57 | 1,57 | 1,47 | 1,53 | -2,55% | 2,00 |
| 23.02.2026 | 1,67 | 1,69 | 1,51 | 1,57 | -3,68% | 2,00 |
| 20.02.2026 | 1,68 | 1,78 | 1,55 | 1,63 | -4,68% | 103.155,00 |
| 19.02.2026 | 1,97 | 2,19 | 1,61 | 1,71 | -14,07% | 137.853,00 |
| 18.02.2026 | 2,14 | 2,24 | 1,97 | 1,99 | -7,87% | 236.201,00 |
| 17.02.2026 | 2,14 | 2,26 | 2,01 | 2,16 | 2,37% | 77.093,00 |
| 13.02.2026 | 2,15 | 2,17 | 2,10 | 2,11 | -2,76% | 61.696,00 |
| 12.02.2026 | 2,37 | 2,37 | 2,10 | 2,17 | -6,47% | 85.698,00 |
| 11.02.2026 | 2,40 | 2,53 | 2,29 | 2,32 | -3,33% | 59.117,00 |
| 10.02.2026 | 2,39 | 2,58 | 2,35 | 2,40 | 2,56% | 183.405,00 |
| 09.02.2026 | 2,36 | 2,40 | 2,30 | 2,34 | 0,43% | 49.333,00 |
| 06.02.2026 | 2,31 | 2,45 | 2,31 | 2,33 | 1,30% | 43.944,00 |
| 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 | -7,26% | 76.646,00 |
| 03.02.2026 | 2,38 | 2,49 | 2,26 | 2,48 | 6,90% | 136.866,00 |
| 02.02.2026 | 2,19 | 2,35 | 2,19 | 2,32 | 6,42% | 126.694,00 |
| 30.01.2026 | 2,22 | 2,22 | 2,12 | 2,18 | -3,11% | 38.113,00 |
| 29.01.2026 | 2,31 | 2,32 | 2,18 | 2,25 | -3,43% | 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% | 55.779,00 |
| 26.01.2026 | 2,50 | 2,56 | 2,33 | 2,38 | -4,80% | 290.241,00 |
| 23.01.2026 | 2,25 | 2,50 | 2,13 | 2,50 | 12,11% | 174.977,00 |
| 22.01.2026 | 2,04 | 2,28 | 2,01 | 2,23 | 9,31% | 208.782,00 |
| 21.01.2026 | 1,98 | 2,05 | 1,96 | 2,04 | 2,51% | 147.180,00 |
| 20.01.2026 | 1,97 | 2,04 | 1,95 | 1,99 | -0,65% | 56.911,00 |
| 19.01.2026 | 2,00 | 2,00 | 1,99 | 2,00 | 0,15% | - |
| 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% | 34.367,00 |
| 14.01.2026 | 2,05 | 2,08 | 1,96 | 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 |
| 10.12.2025 | 1,84 | 1,88 | 1,74 | 1,78 | -4,30% | 76.776,00 |
| 09.12.2025 | 1,86 | 1,95 | 1,84 | 1,86 | 0,54% | 234.786,00 |
| 08.12.2025 | 1,82 | 1,94 | 1,81 | 1,85 | 1,65% | 374.113,00 |
| 05.12.2025 | 1,90 | 1,90 | 1,76 | 1,82 | 4,00% | 252.125,00 |
| 04.12.2025 | 1,70 | 1,79 | 1,64 | 1,75 | 3,86% | 173.941,00 |
| 03.12.2025 | 1,62 | 1,73 | 1,55 | 1,69 | 4,01% | 182.503,00 |
| 02.12.2025 | 1,93 | 1,94 | 1,55 | 1,62 | -12,90% | 530.167,00 |
| 01.12.2025 | 1,54 | 1,92 | 1,47 | 1,86 | 24,00% | 1.223.344,00 |
| 28.11.2025 | 1,45 | 1,54 | 1,36 | 1,50 | 10,29% | 632.728,00 |
| 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% | 3.573.061,00 |
| 24.11.2025 | 0,88 | 0,97 | 0,88 | 0,93 | 7,86% | 180.254,00 |
| 21.11.2025 | 0,90 | 0,97 | 0,86 | 0,86 | -1,26% | 318.510,00 |
| 20.11.2025 | 0,92 | 0,98 | 0,87 | 0,87 | -5,85% | 205.558,00 |
| 19.11.2025 | 1,05 | 1,05 | 0,91 | 0,92 | -4,69% | 179.657,00 |
| 18.11.2025 | 0,98 | 1,00 | 0,96 | 0,97 | -2,06% | 149.589,00 |
| 17.11.2025 | 1,00 | 1,02 | 0,98 | 0,99 | -1,00% | 212.326,00 |
| 14.11.2025 | 0,99 | 1,02 | 0,97 | 1,00 | 1,01% | 82.630,00 |
| 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 | 5,72% | 392.987,00 |
| 10.11.2025 | 0,99 | 1,05 | 0,97 | 0,97 | -1,72% | 237.660,00 |
| 07.11.2025 | 1,00 | 1,05 | 0,94 | 0,99 | 0,14% | 481.242,00 |
| 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% | 54.600,00 |
| 04.11.2025 | 1,13 | 1,18 | 1,05 | 1,05 | -8,70% | 263.751,00 |
| 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 | 1,39 | 1,20 | 1,27 | 2,10% | 231.593,00 |
| 23.10.2025 | 1,34 | 1,36 | 1,24 | 1,24 | -5,05% | - |
| 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 |