3,016$
-1,44%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,07 | 3,12 | 3,06 | 3,06 | -0,15% | - |
| 08.09.2026 | 3,00 | 3,15 | 3,00 | 3,06 | 3,03% | 37.826,00 |
| 04.09.2026 | 3,01 | 3,04 | 2,97 | 2,97 | -2,62% | 8.266,00 |
| 03.09.2026 | 3,01 | 3,12 | 3,00 | 3,05 | 1,67% | 45.519,00 |
| 02.09.2026 | 3,06 | 3,07 | 2,95 | 3,00 | -1,64% | 44.924,00 |
| 01.09.2026 | 2,88 | 3,20 | 2,88 | 3,05 | 5,17% | 145.987,00 |
| 31.08.2026 | 3,04 | 3,05 | 2,87 | 2,90 | -7,64% | 173.228,00 |
| 28.08.2026 | 3,22 | 3,28 | 3,06 | 3,14 | -1,88% | 125.228,00 |
| 27.08.2026 | 3,27 | 3,36 | 3,20 | 3,20 | -2,44% | 64.105,00 |
| 26.08.2026 | 3,41 | 3,48 | 3,22 | 3,28 | -3,10% | 77.722,00 |
| 25.08.2026 | 3,50 | 3,52 | 3,30 | 3,39 | -1,60% | 172.337,00 |
| 24.08.2026 | 3,55 | 3,84 | 3,41 | 3,44 | -2,55% | 123.208,00 |
| 21.08.2026 | 3,62 | 3,78 | 3,48 | 3,53 | -1,40% | 109.301,00 |
| 20.08.2026 | 3,37 | 3,68 | 3,34 | 3,58 | 6,39% | 207.717,00 |
| 19.08.2026 | 3,47 | 3,47 | 3,31 | 3,37 | 1,97% | 83.913,00 |
| 18.08.2026 | 3,40 | 3,51 | 3,26 | 3,30 | -3,73% | 198.827,00 |
| 17.08.2026 | 3,43 | 3,48 | 3,19 | 3,43 | -0,35% | 181.978,00 |
| 14.08.2026 | 3,05 | 3,45 | 3,05 | 3,44 | 12,79% | 168.039,00 |
| 13.08.2026 | 3,02 | 3,22 | 2,99 | 3,05 | 2,18% | 101.070,00 |
| 12.08.2026 | 2,99 | 3,15 | 2,90 | 2,99 | 0,17% | 97.494,00 |
| 11.08.2026 | 2,55 | 3,10 | 2,53 | 2,98 | 17,32% | 342.941,00 |
| 10.08.2026 | 2,30 | 2,56 | 2,30 | 2,54 | 10,43% | 121.998,00 |
| 07.08.2026 | 2,19 | 2,35 | 2,18 | 2,30 | 5,50% | 32.920,00 |
| 06.08.2026 | 2,37 | 2,37 | 2,08 | 2,18 | -8,02% | 253.066,00 |
| 05.08.2026 | 2,32 | 2,58 | 2,22 | 2,37 | 2,82% | 121.452,00 |
| 04.08.2026 | 2,20 | 2,38 | 2,17 | 2,31 | 5,73% | 94.313,00 |
| 03.08.2026 | 2,09 | 2,19 | 1,99 | 2,18 | 4,31% | 63.258,00 |
| 31.07.2026 | 2,08 | 2,12 | 1,93 | 2,09 | 1,85% | 67.123,00 |
| 30.07.2026 | 2,03 | 2,14 | 2,03 | 2,05 | 2,09% | 60.242,00 |
| 29.07.2026 | 2,07 | 2,15 | 1,94 | 2,01 | -4,29% | 102.714,00 |
| 28.07.2026 | 2,17 | 2,17 | 2,02 | 2,10 | -4,55% | 23.167,00 |
| 27.07.2026 | 2,15 | 2,21 | 2,00 | 2,20 | 5,26% | 82.615,00 |
| 24.07.2026 | 2,20 | 2,20 | 2,07 | 2,09 | -5,00% | 94.247,00 |
| 23.07.2026 | 2,20 | 2,26 | 2,16 | 2,20 | -1,35% | 53.582,00 |
| 22.07.2026 | 2,33 | 2,37 | 2,21 | 2,23 | -5,31% | 96.905,00 |
| 21.07.2026 | 2,21 | 2,40 | 2,18 | 2,36 | 7,05% | 158.978,00 |
| 20.07.2026 | 2,30 | 2,30 | 2,16 | 2,20 | -3,93% | 30.847,00 |
| 17.07.2026 | 2,41 | 2,46 | 2,27 | 2,29 | -4,98% | 66.303,00 |
| 16.07.2026 | 2,41 | 2,49 | 2,39 | 2,41 | -1,23% | 42.809,00 |
| 15.07.2026 | 2,51 | 2,58 | 2,43 | 2,44 | -4,24% | 136.002,00 |
| 14.07.2026 | 2,56 | 2,58 | 2,40 | 2,55 | -0,08% | 259.139,00 |
| 13.07.2026 | 2,37 | 2,62 | 2,37 | 2,55 | 7,59% | 284.375,00 |
| 10.07.2026 | 2,36 | 2,44 | 2,36 | 2,37 | 0,00% | 80.537,00 |
| 09.07.2026 | 2,38 | 2,43 | 2,36 | 2,37 | 0,42% | 82.651,00 |
| 08.07.2026 | 2,33 | 2,41 | 2,28 | 2,36 | -2,07% | 103.211,00 |
| 07.07.2026 | 2,39 | 2,45 | 2,30 | 2,41 | 2,55% | 268.135,00 |
| 06.07.2026 | 2,35 | 2,46 | 2,15 | 2,35 | 6,33% | 293.173,00 |
| 02.07.2026 | 2,40 | 2,62 | 2,13 | 2,21 | 1,14% | 651.408,00 |
| 01.07.2026 | 2,29 | 2,36 | 2,08 | 2,19 | 4,05% | 345.664,00 |
| 30.06.2026 | 2,17 | 2,42 | 2,01 | 2,10 | -0,10% | 241.542,00 |
| 29.06.2026 | 2,13 | 2,39 | 2,07 | 2,10 | 0,57% | 295.714,00 |
| 26.06.2026 | 1,92 | 2,14 | 1,91 | 2,09 | 8,29% | 262.067,00 |
| 25.06.2026 | 1,92 | 1,94 | 1,86 | 1,93 | 0,52% | 122.204,00 |
| 24.06.2026 | 1,90 | 1,96 | 1,82 | 1,92 | 6,67% | 96.333,00 |
| 23.06.2026 | 1,80 | 1,87 | 1,80 | 1,80 | -1,10% | 181.726,00 |
| 22.06.2026 | 1,85 | 1,87 | 1,82 | 1,82 | -1,79% | 23.745,00 |
| 19.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,17% | - |
| 18.06.2026 | 1,83 | 1,90 | 1,82 | 1,85 | 1,37% | 22.885,00 |
| 17.06.2026 | 1,94 | 1,95 | 1,81 | 1,83 | -4,95% | 68.133,00 |
| 16.06.2026 | 1,85 | 2,03 | 1,85 | 1,92 | 4,92% | 214.131,00 |
| 15.06.2026 | 1,82 | 1,95 | 1,80 | 1,83 | 0,55% | 63.156,00 |
| 12.06.2026 | 1,79 | 1,86 | 1,69 | 1,82 | 1,11% | 86.505,00 |
| 11.06.2026 | 1,72 | 1,80 | 1,67 | 1,80 | 6,82% | 50.416,00 |
| 10.06.2026 | 1,75 | 1,79 | 1,69 | 1,69 | -3,44% | 40.838,00 |
| 09.06.2026 | 1,77 | 1,79 | 1,71 | 1,75 | 0,87% | 70.939,00 |
| 08.06.2026 | 1,72 | 1,80 | 1,67 | 1,73 | 1,17% | 71.140,00 |
| 05.06.2026 | 1,70 | 1,76 | 1,66 | 1,71 | -1,44% | 159.059,00 |
| 04.06.2026 | 1,75 | 1,88 | 1,70 | 1,74 | 0,87% | 80.138,00 |
| 03.06.2026 | 1,81 | 1,81 | 1,69 | 1,72 | -4,97% | 156.952,00 |
| 02.06.2026 | 1,81 | 1,87 | 1,75 | 1,81 | 1,12% | 38.695,00 |
| 01.06.2026 | 1,84 | 1,85 | 1,75 | 1,79 | -3,76% | 194.574,00 |
| 29.05.2026 | 1,83 | 1,89 | 1,80 | 1,86 | 2,20% | 40.990,00 |
| 28.05.2026 | 1,95 | 1,95 | 1,82 | 1,82 | -7,61% | 158.083,00 |
| 27.05.2026 | 1,94 | 2,04 | 1,90 | 1,97 | 0,77% | 156.081,00 |
| 26.05.2026 | 1,88 | 1,98 | 1,80 | 1,96 | 1,30% | 253.214,00 |
| 22.05.2026 | 1,76 | 1,94 | 1,74 | 1,93 | 9,66% | 235.910,00 |
| 21.05.2026 | 1,75 | 1,83 | 1,71 | 1,76 | 0,28% | 183.245,00 |
| 20.05.2026 | 1,67 | 1,81 | 1,61 | 1,76 | 9,01% | 234.734,00 |
| 19.05.2026 | 1,57 | 1,71 | 1,56 | 1,61 | -1,23% | 123.348,00 |
| 18.05.2026 | 1,73 | 1,77 | 1,57 | 1,63 | -5,23% | 190.482,00 |
| 15.05.2026 | 1,57 | 1,78 | 1,55 | 1,72 | 7,50% | 475.989,00 |
| 14.05.2026 | 1,49 | 1,66 | 1,48 | 1,60 | 6,67% | 144.534,00 |
| 13.05.2026 | 1,29 | 1,64 | 1,26 | 1,50 | 12,36% | 341.681,00 |
| 12.05.2026 | 1,35 | 1,43 | 1,33 | 1,34 | -2,55% | 151.625,00 |
| 11.05.2026 | 1,35 | 1,46 | 1,35 | 1,37 | -0,72% | 52.425,00 |
| 08.05.2026 | 1,39 | 1,42 | 1,32 | 1,38 | 0,00% | 54.129,00 |
| 07.05.2026 | 1,37 | 1,42 | 1,35 | 1,38 | -0,72% | 119.772,00 |
| 06.05.2026 | 1,27 | 1,40 | 1,26 | 1,39 | 10,32% | 186.328,00 |
| 05.05.2026 | 1,28 | 1,31 | 1,23 | 1,26 | -0,79% | 119.592,00 |
| 04.05.2026 | 1,27 | 1,34 | 1,21 | 1,27 | -0,78% | 149.161,00 |
| 01.05.2026 | 1,31 | 1,35 | 1,23 | 1,28 | -3,76% | 100.968,00 |
| 30.04.2026 | 1,34 | 1,38 | 1,32 | 1,33 | -0,75% | 70.990,00 |
| 29.04.2026 | 1,49 | 1,49 | 1,28 | 1,34 | -10,07% | 295.776,00 |
| 28.04.2026 | 1,60 | 1,62 | 1,46 | 1,49 | -9,15% | 237.959,00 |
| 27.04.2026 | 1,65 | 1,71 | 1,62 | 1,64 | -4,65% | 131.634,00 |
| 24.04.2026 | 1,67 | 1,78 | 1,61 | 1,72 | 2,08% | 108.448,00 |
| 23.04.2026 | 1,65 | 1,74 | 1,62 | 1,69 | 0,90% | 134.426,00 |
| 22.04.2026 | 1,70 | 1,74 | 1,66 | 1,67 | 0,00% | 56.231,00 |
| 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 | 1,21% | 130.109,00 |