2,367$
10,09%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,17 | 2,54 | 2,17 | 2,37 | 10,23% | 77.161,00 |
| 19.10.2026 | 2,32 | 2,48 | 2,05 | 2,15 | -9,09% | 116.852,00 |
| 16.10.2026 | 2,74 | 2,74 | 2,33 | 2,37 | -13,21% | 170.751,00 |
| 15.10.2026 | 2,71 | 2,78 | 2,70 | 2,73 | 0,37% | 10.064,00 |
| 14.10.2026 | 2,73 | 2,82 | 2,70 | 2,72 | -0,18% | 17.961,00 |
| 13.10.2026 | 2,78 | 2,82 | 2,72 | 2,72 | -1,45% | 26.587,00 |
| 12.10.2026 | 2,85 | 2,85 | 2,73 | 2,76 | -3,16% | 26.097,00 |
| 09.10.2026 | 2,78 | 2,86 | 2,75 | 2,85 | 3,26% | 21.469,00 |
| 08.10.2026 | 2,77 | 2,78 | 2,70 | 2,76 | 0,36% | 23.464,00 |
| 07.10.2026 | 2,76 | 2,84 | 2,70 | 2,75 | -1,08% | 24.073,00 |
| 06.10.2026 | 2,91 | 2,97 | 2,75 | 2,78 | -4,47% | 30.852,00 |
| 05.10.2026 | 2,86 | 3,06 | 2,76 | 2,91 | 1,39% | 70.841,00 |
| 02.10.2026 | 2,83 | 2,96 | 2,80 | 2,87 | 3,24% | 52.412,00 |
| 01.10.2026 | 2,85 | 2,87 | 2,70 | 2,78 | -3,30% | 60.220,00 |
| 30.09.2026 | 2,95 | 2,95 | 2,86 | 2,88 | -0,52% | 10.880,00 |
| 29.09.2026 | 2,87 | 2,95 | 2,86 | 2,89 | 0,70% | 7.273,00 |
| 28.09.2026 | 2,91 | 2,96 | 2,85 | 2,87 | -2,38% | 26.216,00 |
| 25.09.2026 | 3,00 | 3,03 | 2,88 | 2,94 | -1,67% | 17.003,00 |
| 24.09.2026 | 2,85 | 2,99 | 2,85 | 2,99 | 7,17% | 52.469,00 |
| 23.09.2026 | 2,82 | 2,88 | 2,73 | 2,79 | -1,41% | 24.304,00 |
| 22.09.2026 | 2,77 | 2,84 | 2,75 | 2,83 | 1,07% | 27.206,00 |
| 21.09.2026 | 2,90 | 2,93 | 2,76 | 2,80 | -2,44% | 24.514,00 |
| 18.09.2026 | 2,81 | 3,04 | 2,81 | 2,87 | 3,99% | 46.576,00 |
| 17.09.2026 | 2,90 | 2,92 | 2,76 | 2,76 | -3,83% | 22.892,00 |
| 16.09.2026 | 3,01 | 3,04 | 2,80 | 2,87 | -3,04% | 107.842,00 |
| 15.09.2026 | 3,10 | 3,10 | 2,94 | 2,96 | -5,43% | 49.373,00 |
| 14.09.2026 | 3,19 | 3,32 | 3,10 | 3,13 | -1,88% | 27.321,00 |
| 11.09.2026 | 3,23 | 3,33 | 3,19 | 3,19 | 0,63% | 41.934,00 |
| 10.09.2026 | 3,10 | 3,23 | 3,08 | 3,17 | 5,67% | 59.250,00 |
| 09.09.2026 | 3,09 | 3,09 | 2,97 | 3,00 | -1,96% | 23.135,00 |
| 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 |