174,875€
6,57%
Echtzeit-Aktienkurs Camtek Ltd.
Bid:
Ask:
Aktienkurse zur Camtek Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 164,48 | 174,55 | 162,73 | 174,55 | 6,37% | - |
| 07.05.2026 | 172,25 | 172,98 | 160,90 | 164,10 | -5,77% | - |
| 06.05.2026 | 170,73 | 178,48 | 167,58 | 174,15 | 3,45% | - |
| 05.05.2026 | 159,08 | 169,98 | 152,60 | 168,35 | 7,55% | 13,00 |
| 04.05.2026 | 163,40 | 163,40 | 153,45 | 156,52 | -4,00% | 10,00 |
| 30.04.2026 | 166,38 | 166,90 | 158,63 | 163,05 | 1,53% | - |
| 29.04.2026 | 157,02 | 162,05 | 154,05 | 160,60 | 4,40% | 12,00 |
| 28.04.2026 | 163,02 | 164,90 | 152,80 | 153,83 | -5,85% | - |
| 27.04.2026 | 172,75 | 177,93 | 161,58 | 163,38 | -6,46% | - |
| 24.04.2026 | 167,45 | 178,85 | 167,43 | 174,65 | 4,50% | 177,00 |
| 23.04.2026 | 157,90 | 173,68 | 156,30 | 167,13 | 5,93% | 6,00 |
| 22.04.2026 | 162,90 | 164,38 | 157,27 | 157,77 | 0,51% | - |
| 21.04.2026 | 157,20 | 158,75 | 156,98 | 156,98 | 0,13% | - |
| 20.04.2026 | 151,65 | 159,00 | 148,15 | 156,77 | 2,82% | - |
| 17.04.2026 | 153,52 | 155,98 | 149,15 | 152,48 | -0,33% | - |
| 16.04.2026 | 151,18 | 155,85 | 149,40 | 152,98 | 3,43% | - |
| 15.04.2026 | 153,13 | 159,40 | 146,50 | 147,90 | -2,95% | - |
| 14.04.2026 | 148,63 | 158,98 | 147,95 | 152,40 | 3,13% | - |
| 13.04.2026 | 144,05 | 149,93 | 144,05 | 147,77 | -0,25% | - |
| 10.04.2026 | 145,80 | 156,38 | 145,80 | 148,15 | -0,82% | - |
| 09.04.2026 | 145,23 | 151,55 | 143,08 | 149,38 | 2,05% | - |
| 08.04.2026 | 143,45 | 146,88 | 140,55 | 146,38 | 8,21% | - |
| 07.04.2026 | 135,27 | 141,65 | 133,60 | 135,27 | 1,71% | 2,00 |
| 02.04.2026 | 137,00 | 137,00 | 132,50 | 133,00 | 0,00% | - |
| 01.04.2026 | 131,50 | 135,50 | 129,50 | 133,00 | 3,50% | 20,00 |
| 31.03.2026 | 126,50 | 130,50 | 122,50 | 128,50 | -3,38% | - |
| 30.03.2026 | 139,50 | 139,50 | 132,50 | 133,00 | -1,85% | - |
| 27.03.2026 | 141,00 | 141,00 | 133,00 | 135,50 | -8,75% | - |
| 26.03.2026 | 152,00 | 152,00 | 147,50 | 148,50 | -5,41% | - |
| 25.03.2026 | 156,50 | 157,50 | 154,00 | 157,00 | 1,95% | - |
| 24.03.2026 | 145,50 | 155,50 | 143,00 | 154,00 | 3,70% | - |
| 23.03.2026 | 143,00 | 155,50 | 141,00 | 148,50 | 4,21% | 2,00 |
| 20.03.2026 | 149,00 | 153,50 | 140,50 | 142,50 | -3,72% | - |
| 19.03.2026 | 140,00 | 149,00 | 137,00 | 148,00 | 5,34% | - |
| 18.03.2026 | 140,00 | 145,00 | 139,50 | 140,50 | 5,24% | 15,00 |
| 17.03.2026 | 131,50 | 134,00 | 130,00 | 133,50 | 1,14% | - |
| 16.03.2026 | 132,50 | 136,00 | 130,50 | 132,00 | -2,58% | 1,00 |
| 13.03.2026 | 134,00 | 136,50 | 131,00 | 135,50 | 1,12% | - |
| 12.03.2026 | 139,00 | 140,50 | 132,50 | 134,00 | -4,96% | - |
| 11.03.2026 | 135,00 | 141,50 | 132,50 | 141,00 | 5,22% | - |
| 10.03.2026 | 126,50 | 136,50 | 126,50 | 134,00 | 2,29% | - |
| 09.03.2026 | 121,50 | 131,00 | 121,50 | 131,00 | -5,76% | 1,00 |
| 06.03.2026 | 142,00 | 145,50 | 139,00 | 139,00 | -3,47% | - |
| 05.03.2026 | 143,50 | 146,50 | 141,50 | 144,00 | 1,05% | - |
| 04.03.2026 | 137,50 | 146,00 | 137,00 | 142,50 | -2,40% | - |
| 03.03.2026 | 146,50 | 146,50 | 144,50 | 146,00 | 5,04% | - |
| 02.03.2026 | 140,00 | 141,00 | 138,50 | 139,00 | -0,36% | - |
| 27.02.2026 | 144,50 | 144,50 | 139,00 | 139,50 | -0,36% | - |
| 26.02.2026 | 143,00 | 150,50 | 138,00 | 140,00 | 0,72% | - |
| 25.02.2026 | 139,00 | 143,00 | 138,00 | 139,00 | 0,36% | - |
| 24.02.2026 | 128,50 | 140,00 | 128,50 | 138,50 | 10,36% | 57,00 |
| 23.02.2026 | 125,00 | 127,00 | 123,00 | 125,50 | -5,28% | - |
| 20.02.2026 | 130,50 | 132,50 | 130,50 | 132,50 | 2,71% | - |
| 19.02.2026 | 133,50 | 137,00 | 129,00 | 129,00 | -10,42% | - |
| 18.02.2026 | 131,00 | 144,00 | 124,50 | 144,00 | 7,06% | 224,00 |
| 17.02.2026 | 137,00 | 138,50 | 130,50 | 134,50 | -1,82% | - |
| 16.02.2026 | 137,00 | 137,50 | 137,00 | 137,00 | 3,79% | - |
| 13.02.2026 | 131,00 | 132,50 | 130,50 | 132,00 | -2,94% | - |
| 12.02.2026 | 133,50 | 140,50 | 131,50 | 136,00 | -0,37% | - |
| 11.02.2026 | 132,00 | 136,50 | 132,00 | 136,50 | 7,91% | 21,00 |
| 10.02.2026 | 128,50 | 128,50 | 126,00 | 126,50 | 0,80% | - |
| 09.02.2026 | 126,50 | 127,50 | 125,00 | 125,50 | 4,58% | - |
| 06.02.2026 | 119,50 | 120,50 | 119,00 | 120,00 | 3,90% | - |
| 05.02.2026 | 114,00 | 120,50 | 112,50 | 115,50 | -3,35% | - |
| 04.02.2026 | 120,00 | 121,00 | 118,50 | 119,50 | -2,05% | - |
| 03.02.2026 | 121,50 | 128,50 | 121,00 | 122,00 | 0,00% | - |
| 02.02.2026 | 123,50 | 123,50 | 118,00 | 122,00 | -5,43% | - |
| 30.01.2026 | 129,50 | 131,00 | 129,00 | 129,00 | 1,18% | - |
| 29.01.2026 | 125,50 | 131,50 | 124,50 | 127,50 | -0,39% | - |
| 28.01.2026 | 122,50 | 135,00 | 122,50 | 128,00 | 4,07% | 200,00 |
| 27.01.2026 | 120,00 | 123,50 | 120,00 | 123,00 | 0,82% | - |
| 26.01.2026 | 121,50 | 125,50 | 118,50 | 122,00 | 0,00% | - |
| 23.01.2026 | 121,50 | 122,50 | 121,50 | 122,00 | -4,69% | - |
| 22.01.2026 | 125,50 | 129,00 | 125,50 | 128,00 | 2,81% | - |
| 21.01.2026 | 123,50 | 127,50 | 122,50 | 124,50 | 3,75% | - |
| 20.01.2026 | 123,50 | 123,50 | 117,50 | 120,00 | -2,83% | - |
| 19.01.2026 | 125,50 | 125,50 | 123,00 | 123,50 | -1,59% | - |
| 16.01.2026 | 124,50 | 127,00 | 124,50 | 125,50 | -1,18% | - |
| 15.01.2026 | 114,50 | 129,00 | 114,00 | 127,00 | 9,48% | 80,00 |
| 14.01.2026 | 113,00 | 119,00 | 113,00 | 116,00 | -4,13% | - |
| 13.01.2026 | 113,00 | 129,00 | 113,00 | 121,00 | 8,04% | 1,00 |
| 12.01.2026 | 113,00 | 114,00 | 109,50 | 112,00 | -0,88% | - |
| 09.01.2026 | 111,00 | 115,50 | 110,00 | 113,00 | 1,80% | - |
| 08.01.2026 | 113,50 | 114,00 | 108,00 | 111,00 | -2,63% | 5,00 |
| 07.01.2026 | 114,50 | 115,00 | 112,00 | 114,00 | -0,44% | - |
| 06.01.2026 | 105,50 | 115,50 | 104,00 | 114,50 | 9,05% | 50,00 |
| 05.01.2026 | 98,75 | 106,50 | 98,50 | 105,00 | 14,13% | 1,00 |
| 02.01.2026 | 91,50 | 92,00 | 90,50 | 92,00 | -0,27% | - |
| 30.12.2025 | 91,50 | 92,75 | 90,25 | 92,25 | 1,37% | - |
| 29.12.2025 | 92,75 | 93,25 | 90,50 | 91,00 | -0,27% | - |
| 23.12.2025 | 90,25 | 91,75 | 88,75 | 91,25 | 1,11% | - |
| 22.12.2025 | 89,00 | 91,50 | 88,75 | 90,25 | 0,56% | - |
| 19.12.2025 | 88,00 | 90,75 | 86,50 | 89,75 | 1,99% | - |
| 18.12.2025 | 93,00 | 93,00 | 87,25 | 88,00 | -5,63% | - |
| 17.12.2025 | 96,00 | 97,25 | 93,25 | 93,25 | -1,84% | - |
| 16.12.2025 | 93,00 | 95,50 | 90,50 | 95,00 | -0,52% | - |
| 15.12.2025 | 95,25 | 97,25 | 93,75 | 95,50 | -4,98% | - |
| 12.12.2025 | 101,00 | 101,25 | 100,50 | 100,50 | 0,25% | - |
| 11.12.2025 | 103,50 | 103,50 | 98,50 | 100,25 | -1,23% | 2,00 |
| 10.12.2025 | 102,00 | 103,50 | 100,50 | 101,50 | -1,46% | - |