4,793$
-0,55%
Echtzeit-Aktienkurs Caesarstone Ltd
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 4,65 | 4,90 | 4,64 | 4,86 | 0,83% | 94.403,00 |
| 19.09.2024 | 4,84 | 4,85 | 4,68 | 4,82 | 1,90% | 23.456,00 |
| 18.09.2024 | 4,61 | 4,82 | 4,53 | 4,73 | 2,38% | 23.355,00 |
| 17.09.2024 | 4,80 | 4,80 | 4,53 | 4,62 | -4,35% | 62.938,00 |
| 16.09.2024 | 4,80 | 4,85 | 4,73 | 4,83 | 0,63% | 11.839,00 |
| 13.09.2024 | 4,67 | 4,89 | 4,61 | 4,80 | 4,58% | 18.157,00 |
| 12.09.2024 | 4,53 | 4,70 | 4,45 | 4,59 | 2,00% | 32.027,00 |
| 11.09.2024 | 4,58 | 4,58 | 4,45 | 4,50 | -1,75% | 12.789,00 |
| 10.09.2024 | 4,66 | 4,73 | 4,46 | 4,58 | -1,72% | 28.425,00 |
| 09.09.2024 | 4,52 | 4,70 | 4,52 | 4,66 | 4,02% | 24.921,00 |
| 06.09.2024 | 4,56 | 4,62 | 4,41 | 4,48 | -1,54% | 53.580,00 |
| 05.09.2024 | 4,75 | 4,75 | 4,50 | 4,55 | -4,61% | 47.801,00 |
| 04.09.2024 | 4,74 | 4,93 | 4,70 | 4,77 | 0,00% | 25.685,00 |
| 03.09.2024 | 4,90 | 5,02 | 4,73 | 4,77 | -2,65% | 42.914,00 |
| 30.08.2024 | 4,92 | 5,28 | 4,82 | 4,90 | -1,01% | 29.721,00 |
| 29.08.2024 | 4,94 | 5,05 | 4,93 | 4,95 | 0,41% | 62.803,00 |
| 28.08.2024 | 4,96 | 5,03 | 4,90 | 4,93 | -0,60% | 29.032,00 |
| 27.08.2024 | 5,15 | 5,15 | 4,92 | 4,96 | -3,97% | 23.951,00 |
| 26.08.2024 | 4,93 | 5,22 | 4,80 | 5,17 | 5,41% | 132.190,00 |
| 23.08.2024 | 4,66 | 4,94 | 4,66 | 4,90 | 6,52% | 33.747,00 |
| 22.08.2024 | 4,58 | 4,71 | 4,43 | 4,60 | 0,22% | 90.389,00 |
| 21.08.2024 | 4,50 | 4,65 | 4,46 | 4,59 | 2,91% | 30.749,00 |
| 20.08.2024 | 4,41 | 4,53 | 4,41 | 4,46 | 0,90% | 32.009,00 |
| 19.08.2024 | 4,30 | 4,49 | 4,30 | 4,42 | 1,14% | 62.420,00 |
| 16.08.2024 | 4,66 | 4,67 | 4,36 | 4,37 | -6,42% | 86.626,00 |
| 15.08.2024 | 4,69 | 4,70 | 4,50 | 4,67 | 0,65% | 75.000,00 |
| 14.08.2024 | 4,60 | 4,65 | 4,50 | 4,64 | 1,31% | 53.721,00 |
| 13.08.2024 | 4,60 | 4,62 | 4,32 | 4,58 | 7,51% | 107.098,00 |
| 12.08.2024 | 4,67 | 4,67 | 4,25 | 4,26 | -9,75% | 76.712,00 |
| 09.08.2024 | 4,87 | 4,87 | 4,72 | 4,72 | -1,26% | 30.891,00 |
| 08.08.2024 | 4,71 | 4,78 | 4,36 | 4,78 | -1,44% | 101.608,00 |
| 07.08.2024 | 5,36 | 5,51 | 4,68 | 4,85 | -7,62% | 115.992,00 |
| 06.08.2024 | 5,30 | 5,49 | 5,20 | 5,25 | 0,00% | 95.292,00 |
| 05.08.2024 | 5,33 | 5,50 | 5,25 | 5,25 | -8,22% | 78.952,00 |
| 02.08.2024 | 5,94 | 5,94 | 5,60 | 5,72 | -6,69% | 73.553,00 |
| 01.08.2024 | 6,39 | 6,54 | 5,96 | 6,13 | -3,01% | 145.696,00 |
| 31.07.2024 | 6,24 | 6,38 | 5,92 | 6,32 | 3,27% | 294.727,00 |
| 30.07.2024 | 6,07 | 6,18 | 6,04 | 6,12 | 1,32% | 66.470,00 |
| 29.07.2024 | 6,13 | 6,15 | 5,91 | 6,04 | -1,31% | 89.379,00 |
| 26.07.2024 | 5,97 | 6,13 | 5,97 | 6,12 | 3,20% | 67.492,00 |
| 25.07.2024 | 5,94 | 5,97 | 5,80 | 5,93 | 1,02% | 75.045,00 |
| 24.07.2024 | 5,82 | 5,89 | 5,55 | 5,87 | 0,69% | 136.876,00 |
| 23.07.2024 | 5,75 | 5,90 | 5,67 | 5,83 | 1,04% | 42.596,00 |
| 22.07.2024 | 5,41 | 5,80 | 5,35 | 5,77 | 7,45% | 93.995,00 |
| 19.07.2024 | 5,62 | 5,66 | 5,37 | 5,37 | -3,59% | 41.323,00 |
| 18.07.2024 | 5,69 | 5,76 | 5,46 | 5,57 | -2,19% | 70.233,00 |
| 17.07.2024 | 5,80 | 5,83 | 5,55 | 5,70 | -1,64% | 81.319,00 |
| 16.07.2024 | 5,75 | 5,82 | 5,66 | 5,79 | 1,40% | 60.424,00 |
| 15.07.2024 | 5,65 | 5,75 | 5,44 | 5,71 | 1,78% | 111.001,00 |
| 12.07.2024 | 5,48 | 5,63 | 5,45 | 5,61 | 3,99% | 78.648,00 |
| 11.07.2024 | 5,22 | 5,43 | 5,22 | 5,40 | 5,17% | 80.115,00 |
| 10.07.2024 | 5,40 | 5,45 | 5,09 | 5,13 | -4,11% | 200.004,00 |
| 09.07.2024 | 5,23 | 5,40 | 5,23 | 5,35 | 2,29% | 93.944,00 |
| 08.07.2024 | 4,73 | 5,26 | 4,73 | 5,23 | 11,75% | 93.085,00 |
| 05.07.2024 | 4,78 | 4,88 | 4,67 | 4,68 | -2,50% | 113.085,00 |
| 03.07.2024 | 4,91 | 4,91 | 4,80 | 4,80 | -1,23% | 25.550,00 |
| 02.07.2024 | 4,88 | 4,95 | 4,82 | 4,86 | -1,82% | 57.405,00 |
| 01.07.2024 | 4,94 | 5,06 | 4,80 | 4,95 | -1,00% | 119.663,00 |
| 28.06.2024 | 5,21 | 5,38 | 4,87 | 5,00 | -2,15% | 3.033.920,00 |
| 27.06.2024 | 5,01 | 5,30 | 4,98 | 5,11 | 2,40% | 141.860,00 |
| 26.06.2024 | 4,90 | 5,09 | 4,82 | 4,99 | 1,42% | 129.788,00 |
| 25.06.2024 | 5,12 | 5,12 | 4,89 | 4,92 | -3,53% | 84.174,00 |
| 24.06.2024 | 5,05 | 5,16 | 4,91 | 5,10 | 0,00% | 118.554,00 |
| 21.06.2024 | 5,19 | 5,28 | 5,03 | 5,10 | -0,58% | 54.469,00 |
| 20.06.2024 | 5,29 | 5,57 | 5,06 | 5,13 | -3,57% | 78.275,00 |
| 18.06.2024 | 5,33 | 5,51 | 5,21 | 5,32 | -0,19% | 61.338,00 |
| 17.06.2024 | 5,75 | 5,77 | 5,23 | 5,33 | -7,14% | 71.576,00 |
| 14.06.2024 | 5,38 | 5,82 | 5,38 | 5,74 | 1,95% | 63.902,00 |
| 13.06.2024 | 5,50 | 5,68 | 5,40 | 5,63 | 2,93% | 45.354,00 |
| 12.06.2024 | 5,51 | 5,53 | 5,36 | 5,47 | 1,11% | 52.523,00 |
| 11.06.2024 | 5,55 | 5,65 | 5,39 | 5,41 | -3,39% | 59.427,00 |
| 10.06.2024 | 5,25 | 5,66 | 5,25 | 5,60 | 2,75% | 48.941,00 |
| 07.06.2024 | 5,73 | 5,75 | 5,43 | 5,45 | -4,72% | 50.495,00 |
| 06.06.2024 | 5,78 | 5,80 | 5,67 | 5,72 | -1,89% | 37.446,00 |
| 05.06.2024 | 5,62 | 5,85 | 5,57 | 5,83 | 2,82% | 42.026,00 |
| 04.06.2024 | 5,70 | 5,89 | 5,61 | 5,67 | -1,39% | 41.009,00 |
| 03.06.2024 | 6,00 | 6,04 | 5,60 | 5,75 | -3,85% | 75.229,00 |
| 31.05.2024 | 5,79 | 5,99 | 5,70 | 5,98 | 3,46% | 72.691,00 |
| 30.05.2024 | 5,68 | 5,83 | 5,68 | 5,78 | 2,30% | 33.022,00 |
| 29.05.2024 | 5,81 | 5,90 | 5,54 | 5,65 | -2,08% | 73.427,00 |
| 28.05.2024 | 5,84 | 5,95 | 5,58 | 5,77 | -1,20% | 79.427,00 |
| 24.05.2024 | 5,80 | 5,88 | 5,20 | 5,84 | 0,52% | 207.851,00 |
| 23.05.2024 | 5,90 | 5,93 | 5,60 | 5,81 | -1,53% | 86.184,00 |
| 22.05.2024 | 5,92 | 5,96 | 5,78 | 5,90 | -0,84% | 45.529,00 |
| 21.05.2024 | 5,99 | 6,05 | 5,85 | 5,95 | -0,50% | 144.376,00 |
| 20.05.2024 | 6,36 | 6,38 | 5,98 | 5,98 | -6,27% | 84.174,00 |
| 17.05.2024 | 6,29 | 6,38 | 6,23 | 6,38 | 0,47% | 87.793,00 |
| 16.05.2024 | 6,39 | 6,43 | 6,23 | 6,35 | -1,24% | 92.410,00 |
| 15.05.2024 | 6,37 | 6,51 | 6,27 | 6,43 | 0,78% | 54.290,00 |
| 14.05.2024 | 6,23 | 6,44 | 6,23 | 6,38 | 0,79% | 54.424,00 |
| 13.05.2024 | 6,24 | 6,43 | 6,19 | 6,33 | 2,59% | 124.551,00 |
| 10.05.2024 | 5,91 | 6,18 | 5,91 | 6,17 | 3,70% | 100.733,00 |
| 09.05.2024 | 5,87 | 6,09 | 5,87 | 5,95 | 0,17% | 118.444,00 |
| 08.05.2024 | 6,55 | 6,55 | 5,45 | 5,94 | -9,59% | 426.820,00 |
| 07.05.2024 | 6,57 | 6,75 | 6,56 | 6,57 | 1,70% | 80.081,00 |
| 06.05.2024 | 6,33 | 6,65 | 6,30 | 6,46 | 1,10% | 118.244,00 |
| 03.05.2024 | 6,42 | 6,47 | 6,30 | 6,39 | 0,00% | 22.763,00 |
| 02.05.2024 | 6,46 | 6,56 | 6,28 | 6,39 | 1,27% | 67.025,00 |
| 01.05.2024 | 6,27 | 6,48 | 6,23 | 6,31 | 0,00% | 42.623,00 |
| 30.04.2024 | 5,86 | 6,37 | 5,86 | 6,31 | 7,13% | 69.210,00 |