2,570€
1,98%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,62 | 2,70 | 2,56 | 2,57 | 1,98% | - |
| 08.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 07.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 04.09.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 03.09.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -5,93% | - |
| 02.09.2026 | 2,58 | 2,70 | 2,58 | 2,70 | 11,57% | 1.000,00 |
| 01.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -9,02% | - |
| 31.08.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 28.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 27.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -3,52% | - |
| 26.08.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -4,05% | - |
| 25.08.2026 | 2,90 | 2,96 | 2,90 | 2,96 | 1,37% | 1.000,00 |
| 24.08.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 21.08.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 6,38% | 10,00 |
| 20.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 19.08.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 18.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 17.08.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 11,63% | - |
| 14.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 13.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 12.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 17,59% | - |
| 11.08.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 13,68% | - |
| 10.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,70% | - |
| 07.08.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -6,57% | - |
| 06.08.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | - |
| 05.08.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | - |
| 04.08.2026 | 1,85 | 1,94 | 1,85 | 1,94 | 8,99% | 1.000,00 |
| 03.08.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 31.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 30.07.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -5,56% | - |
| 29.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -4,26% | - |
| 28.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 4,44% | - |
| 27.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -4,26% | - |
| 24.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 23.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -5,94% | - |
| 22.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 7,45% | - |
| 21.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -4,08% | - |
| 20.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -5,77% | - |
| 17.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 16.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -3,67% | - |
| 15.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 14.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 7,84% | - |
| 13.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 10.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 09.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 08.07.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 6,74% | - |
| 07.07.2026 | 2,02 | 2,02 | 1,93 | 1,93 | 1,58% | 9.638,00 |
| 06.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 03.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 02.07.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 3,89% | - |
| 01.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 30.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 29.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 9,09% | - |
| 26.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 25.06.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 7,05% | - |
| 24.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 23.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 22.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 19.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 18.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 17.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 4,55% | - |
| 16.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 15.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 12.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 5,59% | - |
| 11.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 10.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 09.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 08.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 05.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 04.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -4,64% | - |
| 03.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 02.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 01.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 29.05.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -7,23% | - |
| 28.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 27.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 26.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | 1.600,00 |
| 25.05.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 10,14% | - |
| 22.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 21.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 8,03% | - |
| 20.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 19.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -6,16% | - |
| 18.05.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 8,15% | - |
| 15.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 7,14% | - |
| 14.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 13,51% | - |
| 13.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
| 12.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 11.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 08.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 07.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 10,48% | - |
| 06.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 05.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 04.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -4,42% | - |
| 30.04.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -9,60% | - |
| 29.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -8,76% | - |
| 28.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,84% | - |
| 27.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 24.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 23.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 22.04.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -4,14% | - |