71,500€
1,06%
Echtzeit-Aktienkurs Camtek Ltd.
Bid:
Ask:
Aktienkurse zur Camtek Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.06.2025 | 70,50 | 73,00 | 70,00 | 71,75 | 1,41% | - |
25.06.2025 | 70,25 | 73,25 | 69,25 | 70,75 | 0,71% | - |
24.06.2025 | 65,00 | 71,00 | 64,75 | 70,25 | 8,08% | - |
23.06.2025 | 64,25 | 66,75 | 63,50 | 65,00 | 1,17% | 16,00 |
20.06.2025 | 64,75 | 67,00 | 63,00 | 64,25 | -0,77% | - |
19.06.2025 | 65,25 | 65,50 | 64,75 | 64,75 | -1,15% | - |
18.06.2025 | 64,50 | 66,25 | 63,75 | 65,50 | 1,16% | - |
17.06.2025 | 65,00 | 66,75 | 63,50 | 64,75 | -0,38% | - |
16.06.2025 | 61,00 | 66,25 | 60,75 | 65,00 | 7,00% | - |
13.06.2025 | 63,25 | 63,25 | 60,25 | 60,75 | -4,33% | - |
12.06.2025 | 66,00 | 66,00 | 63,25 | 63,50 | -3,79% | 30,00 |
11.06.2025 | 66,00 | 68,00 | 65,50 | 66,00 | -0,38% | 34,00 |
10.06.2025 | 66,25 | 67,25 | 65,00 | 66,25 | 0,00% | 19,00 |
09.06.2025 | 64,00 | 66,75 | 64,00 | 66,25 | 2,71% | - |
06.06.2025 | 63,25 | 65,25 | 63,00 | 64,50 | 2,38% | - |
05.06.2025 | 63,75 | 65,50 | 62,75 | 63,00 | -2,33% | - |
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 |