2,449$
-0,44%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,41 | 2,56 | 2,36 | 2,46 | 0,82% | 151.143,00 |
| 01.04.2025 | 2,40 | 2,50 | 2,35 | 2,44 | 0,41% | 67.089,00 |
| 31.03.2025 | 2,44 | 2,45 | 2,40 | 2,43 | 0,00% | 54.095,00 |
| 28.03.2025 | 2,53 | 2,53 | 2,42 | 2,43 | -3,95% | 83.244,00 |
| 27.03.2025 | 2,51 | 2,56 | 2,51 | 2,53 | 0,80% | 64.743,00 |
| 26.03.2025 | 2,66 | 2,74 | 2,51 | 2,51 | -6,34% | 124.448,00 |
| 25.03.2025 | 2,74 | 2,76 | 2,65 | 2,68 | -2,19% | 83.224,00 |
| 24.03.2025 | 2,79 | 2,84 | 2,71 | 2,74 | -0,36% | 107.408,00 |
| 21.03.2025 | 2,92 | 2,93 | 2,68 | 2,75 | 0,36% | 137.597,00 |
| 20.03.2025 | 2,97 | 3,08 | 2,73 | 2,74 | -7,28% | 72.716,00 |
| 19.03.2025 | 2,95 | 3,12 | 2,95 | 2,96 | 1,20% | 94.146,00 |
| 18.03.2025 | 3,00 | 3,00 | 2,86 | 2,92 | -2,01% | 92.446,00 |
| 17.03.2025 | 3,10 | 3,16 | 2,91 | 2,98 | -1,00% | 116.971,00 |
| 14.03.2025 | 2,95 | 3,12 | 2,95 | 3,01 | 2,73% | 38.715,00 |
| 13.03.2025 | 3,16 | 3,28 | 2,89 | 2,93 | -6,09% | 81.622,00 |
| 12.03.2025 | 3,30 | 3,30 | 3,12 | 3,12 | -3,11% | 89.465,00 |
| 11.03.2025 | 3,09 | 3,35 | 3,09 | 3,22 | 4,21% | 127.128,00 |
| 10.03.2025 | 3,27 | 3,27 | 3,05 | 3,09 | -5,50% | 93.652,00 |
| 07.03.2025 | 3,34 | 3,40 | 3,24 | 3,27 | -2,68% | 44.072,00 |
| 06.03.2025 | 3,40 | 3,50 | 3,30 | 3,36 | -1,75% | 52.034,00 |
| 05.03.2025 | 3,60 | 3,70 | 3,40 | 3,42 | -8,31% | 69.302,00 |
| 04.03.2025 | 3,65 | 3,73 | 3,63 | 3,73 | 1,91% | 50.320,00 |
| 03.03.2025 | 3,81 | 3,86 | 3,60 | 3,66 | -3,43% | 60.110,00 |
| 28.02.2025 | 3,80 | 3,84 | 3,68 | 3,79 | 1,07% | 25.732,00 |
| 27.02.2025 | 3,66 | 3,98 | 3,66 | 3,75 | 1,63% | 62.914,00 |
| 26.02.2025 | 3,75 | 3,89 | 3,69 | 3,69 | -0,81% | 50.063,00 |
| 25.02.2025 | 3,80 | 3,89 | 3,72 | 3,72 | -1,59% | 56.426,00 |
| 24.02.2025 | 3,83 | 3,84 | 3,70 | 3,78 | -0,53% | 33.362,00 |
| 21.02.2025 | 3,86 | 3,90 | 3,80 | 3,80 | 0,00% | 47.872,00 |
| 20.02.2025 | 3,91 | 3,97 | 3,80 | 3,80 | -5,00% | 56.755,00 |
| 19.02.2025 | 4,01 | 4,02 | 3,96 | 4,00 | 0,00% | 18.972,00 |
| 18.02.2025 | 4,00 | 4,14 | 3,99 | 4,00 | 0,76% | 23.215,00 |
| 14.02.2025 | 4,05 | 4,15 | 3,96 | 3,97 | -2,22% | 17.593,00 |
| 13.02.2025 | 3,94 | 4,12 | 3,94 | 4,06 | 2,01% | 17.130,00 |
| 12.02.2025 | 4,04 | 4,09 | 3,98 | 3,98 | -3,16% | 23.128,00 |
| 11.02.2025 | 4,27 | 4,30 | 4,09 | 4,11 | -3,52% | 20.053,00 |
| 10.02.2025 | 4,34 | 4,49 | 4,00 | 4,26 | -2,07% | 41.692,00 |
| 07.02.2025 | 4,24 | 4,37 | 4,16 | 4,35 | 0,93% | 25.114,00 |
| 06.02.2025 | 4,28 | 4,44 | 4,25 | 4,31 | -3,58% | 18.337,00 |
| 05.02.2025 | 4,67 | 4,67 | 4,41 | 4,47 | -2,83% | 21.087,00 |
| 04.02.2025 | 4,33 | 4,62 | 4,33 | 4,60 | 6,73% | 27.193,00 |
| 03.02.2025 | 4,32 | 4,38 | 4,15 | 4,31 | -2,05% | 17.771,00 |
| 31.01.2025 | 4,65 | 4,67 | 4,34 | 4,40 | -3,93% | 26.991,00 |
| 30.01.2025 | 4,45 | 4,65 | 4,38 | 4,58 | 1,10% | 26.387,00 |
| 29.01.2025 | 4,43 | 4,62 | 4,39 | 4,53 | 1,34% | 47.984,00 |
| 28.01.2025 | 4,25 | 4,49 | 4,25 | 4,47 | 5,18% | 25.682,00 |
| 27.01.2025 | 4,01 | 4,31 | 3,96 | 4,25 | 5,72% | 63.624,00 |
| 24.01.2025 | 4,10 | 4,13 | 4,02 | 4,02 | -1,71% | 25.717,00 |
| 23.01.2025 | 4,12 | 4,16 | 4,07 | 4,09 | -1,92% | 24.467,00 |
| 22.01.2025 | 4,27 | 4,32 | 4,16 | 4,17 | -2,80% | 29.231,00 |
| 21.01.2025 | 4,18 | 4,40 | 4,18 | 4,29 | 2,14% | 23.605,00 |
| 17.01.2025 | 4,24 | 4,25 | 4,11 | 4,20 | 0,48% | 25.940,00 |
| 16.01.2025 | 4,35 | 4,35 | 4,18 | 4,18 | -3,46% | 26.941,00 |
| 15.01.2025 | 4,34 | 4,45 | 4,26 | 4,33 | 1,88% | 21.026,00 |
| 14.01.2025 | 4,18 | 4,28 | 4,16 | 4,25 | 3,41% | 21.045,00 |
| 13.01.2025 | 3,96 | 4,12 | 3,96 | 4,11 | 2,49% | 25.302,00 |
| 10.01.2025 | 4,10 | 4,11 | 4,00 | 4,01 | -3,61% | 45.021,00 |
| 08.01.2025 | 4,06 | 4,26 | 4,03 | 4,16 | -2,12% | 30.629,00 |
| 07.01.2025 | 4,33 | 4,36 | 4,20 | 4,25 | -1,16% | 39.609,00 |
| 06.01.2025 | 4,44 | 4,44 | 4,30 | 4,30 | -2,27% | 54.364,00 |
| 03.01.2025 | 4,52 | 4,54 | 4,35 | 4,40 | -1,57% | 45.877,00 |
| 02.01.2025 | 4,32 | 4,51 | 4,32 | 4,47 | 5,18% | 32.431,00 |
| 31.12.2024 | 4,41 | 4,43 | 4,25 | 4,25 | -2,52% | 87.055,00 |
| 30.12.2024 | 4,42 | 4,48 | 4,32 | 4,36 | -1,36% | 44.429,00 |
| 27.12.2024 | 4,53 | 4,59 | 4,39 | 4,42 | -2,86% | 31.404,00 |
| 26.12.2024 | 4,59 | 4,59 | 4,51 | 4,55 | 1,34% | 19.466,00 |
| 24.12.2024 | 4,41 | 4,61 | 4,38 | 4,49 | 1,58% | 24.819,00 |
| 23.12.2024 | 4,56 | 4,58 | 4,40 | 4,42 | -3,07% | 41.676,00 |
| 20.12.2024 | 4,59 | 4,66 | 4,46 | 4,56 | -1,08% | 118.428,00 |
| 19.12.2024 | 4,79 | 4,79 | 4,50 | 4,61 | -3,56% | 42.124,00 |
| 18.12.2024 | 4,71 | 4,97 | 4,61 | 4,78 | 1,70% | 73.555,00 |
| 17.12.2024 | 4,72 | 4,76 | 4,60 | 4,70 | -1,67% | 42.865,00 |
| 16.12.2024 | 4,93 | 4,93 | 4,63 | 4,78 | -3,04% | 85.288,00 |
| 13.12.2024 | 5,04 | 5,04 | 4,61 | 4,93 | -1,40% | 75.161,00 |
| 12.12.2024 | 4,97 | 5,04 | 4,89 | 5,00 | -0,20% | 64.997,00 |
| 11.12.2024 | 5,04 | 5,04 | 4,89 | 5,01 | 0,80% | 119.307,00 |
| 10.12.2024 | 4,91 | 4,99 | 4,88 | 4,97 | 1,02% | 82.350,00 |
| 09.12.2024 | 5,00 | 5,03 | 4,91 | 4,92 | -1,40% | 51.356,00 |
| 06.12.2024 | 4,76 | 5,04 | 4,68 | 4,99 | 5,72% | 56.662,00 |
| 05.12.2024 | 4,70 | 4,79 | 4,61 | 4,72 | -0,84% | 36.231,00 |
| 04.12.2024 | 4,50 | 4,77 | 4,40 | 4,76 | 11,87% | 131.840,00 |
| 03.12.2024 | 4,36 | 4,36 | 4,21 | 4,26 | -1,73% | 29.524,00 |
| 02.12.2024 | 4,37 | 4,41 | 4,24 | 4,33 | -1,37% | 33.019,00 |
| 29.11.2024 | 4,27 | 4,39 | 4,24 | 4,39 | 3,54% | 28.287,00 |
| 27.11.2024 | 4,26 | 4,26 | 4,16 | 4,24 | -0,24% | 15.934,00 |
| 26.11.2024 | 4,22 | 4,31 | 4,14 | 4,25 | 0,71% | 28.398,00 |
| 25.11.2024 | 4,17 | 4,26 | 4,12 | 4,22 | 1,93% | 30.644,00 |
| 22.11.2024 | 4,01 | 4,15 | 4,01 | 4,14 | 4,02% | 21.714,00 |
| 21.11.2024 | 3,85 | 4,00 | 3,80 | 3,98 | 3,92% | 15.436,00 |
| 20.11.2024 | 3,85 | 3,89 | 3,80 | 3,83 | -1,29% | 35.599,00 |
| 19.11.2024 | 3,85 | 3,90 | 3,82 | 3,88 | -0,77% | 25.487,00 |
| 18.11.2024 | 4,08 | 4,08 | 3,90 | 3,91 | -4,17% | 16.048,00 |
| 15.11.2024 | 4,04 | 4,12 | 3,97 | 4,08 | 2,26% | 46.175,00 |
| 14.11.2024 | 4,02 | 4,09 | 3,95 | 3,99 | 3,10% | 59.081,00 |
| 13.11.2024 | 4,01 | 4,01 | 3,82 | 3,87 | -8,94% | 58.101,00 |
| 12.11.2024 | 4,18 | 4,32 | 4,14 | 4,25 | -1,85% | 57.304,00 |
| 11.11.2024 | 4,31 | 4,41 | 4,10 | 4,33 | 1,41% | 44.295,00 |
| 08.11.2024 | 4,25 | 4,39 | 4,11 | 4,27 | 0,23% | 44.566,00 |
| 07.11.2024 | 4,36 | 4,57 | 4,22 | 4,26 | -2,07% | 89.149,00 |
| 06.11.2024 | 4,15 | 4,46 | 4,07 | 4,35 | 10,97% | 98.267,00 |