63,750€
-1,16%
Echtzeit-Aktienkurs Camtek Ltd.
Bid:
Ask:
Aktienkurse zur Camtek Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 63,75 | 64,50 | 63,00 | 64,50 | 0,00% | - |
| 04.06.2025 | 60,00 | 64,75 | 59,00 | 64,50 | 7,95% | 13,00 |
| 03.06.2025 | 58,25 | 60,00 | 57,50 | 59,75 | 2,58% | - |
| 02.06.2025 | 59,00 | 59,00 | 56,75 | 58,25 | -0,85% | 3,00 |
| 30.05.2025 | 59,75 | 62,75 | 57,75 | 58,75 | -3,29% | - |
| 29.05.2025 | 59,50 | 62,50 | 58,25 | 60,75 | 5,19% | 2,00 |
| 28.05.2025 | 58,25 | 59,25 | 57,75 | 57,75 | -0,86% | 40,00 |
| 27.05.2025 | 59,50 | 59,75 | 57,00 | 58,25 | 0,87% | 6,00 |
| 26.05.2025 | 56,75 | 57,75 | 56,75 | 57,75 | 1,32% | 15,00 |
| 23.05.2025 | 57,75 | 57,75 | 55,50 | 57,00 | -1,30% | 20,00 |
| 22.05.2025 | 57,25 | 59,00 | 56,50 | 57,75 | 0,87% | 2,00 |
| 21.05.2025 | 58,25 | 58,25 | 56,00 | 57,25 | -1,72% | 2,00 |
| 20.05.2025 | 58,25 | 58,75 | 57,25 | 58,25 | 0,00% | 35,00 |
| 19.05.2025 | 59,25 | 59,25 | 56,25 | 58,25 | -1,69% | 6,00 |
| 16.05.2025 | 59,50 | 60,50 | 57,75 | 59,25 | -0,84% | 15,00 |
| 15.05.2025 | 62,25 | 62,75 | 59,00 | 59,75 | -4,40% | - |
| 14.05.2025 | 61,25 | 62,50 | 60,00 | 62,50 | 2,04% | - |
| 13.05.2025 | 62,25 | 65,00 | 57,75 | 61,25 | -1,61% | 58,00 |
| 12.05.2025 | 59,25 | 64,25 | 59,25 | 62,25 | 5,06% | - |
| 09.05.2025 | 61,25 | 61,75 | 57,50 | 59,25 | -3,27% | - |
| 08.05.2025 | 61,75 | 65,75 | 61,25 | 61,25 | -0,81% | 40,00 |
| 07.05.2025 | 59,25 | 61,75 | 59,25 | 61,75 | 4,22% | 2,00 |
| 06.05.2025 | 59,25 | 60,00 | 58,00 | 59,25 | 0,00% | - |
| 05.05.2025 | 60,75 | 60,75 | 58,25 | 59,25 | -2,47% | - |
| 02.05.2025 | 57,50 | 61,75 | 57,50 | 60,75 | 5,19% | - |
| 30.04.2025 | 57,25 | 58,00 | 55,25 | 57,75 | 0,87% | - |
| 29.04.2025 | 58,00 | 59,50 | 57,00 | 57,25 | -1,29% | - |
| 28.04.2025 | 58,75 | 59,00 | 56,00 | 58,00 | -1,28% | - |
| 25.04.2025 | 58,75 | 60,00 | 58,00 | 58,75 | 0,00% | 3,00 |
| 24.04.2025 | 56,75 | 59,25 | 55,00 | 58,75 | 3,52% | - |
| 23.04.2025 | 52,50 | 58,00 | 52,50 | 56,75 | 8,10% | 2,00 |
| 22.04.2025 | 53,25 | 53,50 | 50,80 | 52,50 | -1,41% | - |
| 17.04.2025 | 51,00 | 53,50 | 51,00 | 53,25 | 4,41% | 6,00 |
| 16.04.2025 | 53,00 | 53,00 | 49,30 | 51,00 | -4,67% | 60,00 |
| 15.04.2025 | 53,00 | 54,25 | 52,75 | 53,50 | 0,94% | - |
| 14.04.2025 | 53,50 | 56,00 | 51,75 | 53,00 | 0,47% | 40,00 |
| 11.04.2025 | 51,00 | 53,25 | 49,45 | 52,75 | 3,43% | - |
| 10.04.2025 | 57,25 | 57,25 | 49,20 | 51,00 | -11,30% | 25,00 |
| 09.04.2025 | 47,50 | 58,50 | 46,20 | 57,50 | 20,80% | 2,00 |
| 08.04.2025 | 50,40 | 53,25 | 46,50 | 47,60 | -5,37% | 217,00 |
| 07.04.2025 | 46,10 | 53,75 | 43,50 | 50,30 | 8,87% | 50,00 |
| 04.04.2025 | 47,80 | 49,40 | 43,20 | 46,20 | -3,55% | 222,00 |
| 03.04.2025 | 55,50 | 55,50 | 47,60 | 47,90 | -13,30% | 51,00 |
| 02.04.2025 | 54,75 | 57,25 | 53,25 | 55,25 | 0,91% | 5,00 |
| 01.04.2025 | 54,00 | 55,25 | 53,00 | 54,75 | 1,39% | 212,00 |
| 31.03.2025 | 55,25 | 55,75 | 52,25 | 54,00 | -2,26% | 11,00 |
| 28.03.2025 | 62,75 | 62,75 | 53,25 | 55,25 | -6,75% | - |
| 27.03.2025 | 62,75 | 62,75 | 58,25 | 59,25 | -5,58% | - |
| 26.03.2025 | 62,25 | 62,75 | 59,25 | 62,75 | 1,62% | 48,00 |
| 25.03.2025 | 63,50 | 65,00 | 61,50 | 61,75 | -3,14% | - |
| 24.03.2025 | 59,50 | 64,00 | 59,50 | 63,75 | 7,14% | 180,00 |
| 21.03.2025 | 62,75 | 62,75 | 59,50 | 59,50 | -5,18% | 21,00 |
| 20.03.2025 | 59,00 | 62,75 | 58,25 | 62,75 | 6,36% | 13,00 |
| 19.03.2025 | 59,00 | 60,50 | 57,25 | 59,00 | 0,00% | - |
| 18.03.2025 | 60,00 | 60,50 | 57,25 | 59,00 | -1,67% | 44,00 |
| 17.03.2025 | 60,50 | 62,50 | 59,25 | 60,00 | -0,83% | - |
| 14.03.2025 | 58,75 | 60,75 | 58,75 | 60,50 | 2,98% | - |
| 13.03.2025 | 59,25 | 59,75 | 57,50 | 58,75 | -0,84% | - |
| 12.03.2025 | 58,50 | 60,75 | 57,75 | 59,25 | 1,28% | - |
| 11.03.2025 | 58,25 | 60,00 | 57,25 | 58,50 | 0,43% | 9,00 |
| 10.03.2025 | 63,25 | 64,50 | 57,75 | 58,25 | -8,27% | 2,00 |
| 07.03.2025 | 62,75 | 64,50 | 60,50 | 63,50 | 1,20% | 60,00 |
| 06.03.2025 | 65,75 | 65,75 | 61,00 | 62,75 | -4,92% | 7,00 |
| 05.03.2025 | 66,00 | 67,50 | 63,75 | 66,00 | 0,00% | - |
| 04.03.2025 | 65,75 | 67,00 | 63,75 | 66,00 | 0,00% | - |
| 03.03.2025 | 71,75 | 73,00 | 65,50 | 66,00 | -8,33% | 15,00 |
| 28.02.2025 | 72,00 | 74,25 | 68,50 | 72,00 | 0,00% | - |
| 27.02.2025 | 75,50 | 77,75 | 71,75 | 72,00 | -4,64% | 13,00 |
| 26.02.2025 | 73,25 | 77,25 | 73,00 | 75,50 | 3,07% | 13,00 |
| 25.02.2025 | 75,00 | 75,25 | 72,00 | 73,25 | -2,33% | 2,00 |
| 24.02.2025 | 72,50 | 76,00 | 72,50 | 75,00 | 3,09% | - |
| 21.02.2025 | 76,25 | 77,75 | 71,00 | 72,75 | -4,59% | - |
| 20.02.2025 | 79,50 | 81,00 | 76,00 | 76,25 | -4,09% | - |
| 19.02.2025 | 81,50 | 83,50 | 78,75 | 79,50 | -2,15% | - |
| 18.02.2025 | 82,75 | 85,75 | 81,25 | 81,25 | -2,11% | - |
| 17.02.2025 | 82,75 | 83,75 | 82,25 | 83,00 | 0,00% | - |
| 14.02.2025 | 84,50 | 86,00 | 79,75 | 83,00 | -1,78% | - |
| 13.02.2025 | 84,00 | 87,50 | 82,50 | 84,50 | 0,60% | 15,00 |
| 12.02.2025 | 84,50 | 88,75 | 81,75 | 84,00 | -0,59% | - |
| 11.02.2025 | 86,00 | 88,50 | 83,75 | 84,50 | -2,03% | 2,00 |
| 10.02.2025 | 83,75 | 86,50 | 83,00 | 86,25 | 3,29% | 8,00 |
| 07.02.2025 | 88,00 | 88,25 | 79,50 | 83,50 | -5,11% | - |
| 06.02.2025 | 89,75 | 91,25 | 87,50 | 88,00 | -1,95% | - |
| 05.02.2025 | 84,75 | 90,25 | 82,75 | 89,75 | 5,90% | - |
| 04.02.2025 | 86,50 | 89,00 | 83,75 | 84,75 | -2,02% | 12,00 |
| 03.02.2025 | 91,00 | 92,75 | 86,00 | 86,50 | -5,21% | 404,00 |
| 31.01.2025 | 87,50 | 92,50 | 87,25 | 91,25 | 4,29% | 123,00 |
| 30.01.2025 | 84,50 | 87,50 | 83,75 | 87,50 | 3,55% | - |
| 29.01.2025 | 83,00 | 86,25 | 82,50 | 84,50 | 1,81% | 12,00 |
| 28.01.2025 | 81,50 | 84,75 | 79,00 | 83,00 | 2,15% | 4,00 |
| 27.01.2025 | 97,00 | 97,00 | 80,00 | 81,25 | -16,02% | 298,00 |
| 24.01.2025 | 100,50 | 100,75 | 95,50 | 96,75 | -3,97% | 135,00 |
| 23.01.2025 | 101,25 | 103,50 | 97,75 | 100,75 | -1,23% | 7,00 |
| 22.01.2025 | 103,00 | 106,50 | 101,50 | 102,00 | -0,97% | 95,00 |
| 21.01.2025 | 100,00 | 105,00 | 98,50 | 103,00 | 3,00% | 74,00 |
| 20.01.2025 | 100,75 | 101,00 | 99,75 | 100,00 | -0,74% | 23,00 |
| 17.01.2025 | 96,00 | 101,00 | 96,00 | 100,75 | 4,68% | 32,00 |
| 16.01.2025 | 90,75 | 99,50 | 90,75 | 96,25 | 6,35% | 184,00 |
| 15.01.2025 | 87,00 | 92,25 | 86,00 | 90,50 | 4,32% | 89,00 |
| 14.01.2025 | 85,00 | 89,75 | 84,50 | 86,75 | 1,76% | 12,00 |