103,580$
4,69%
Echtzeit-Aktienkurs Camtek Ltd.
Bid:
Ask:
Aktienkurse zur Camtek Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 102,00 | 103,78 | 99,38 | 103,62 | 4,73% | 922.048,00 |
| 16.01.2025 | 98,40 | 102,00 | 96,96 | 98,94 | 5,84% | 820.838,00 |
| 15.01.2025 | 91,89 | 95,10 | 91,27 | 93,48 | 4,42% | 481.832,00 |
| 14.01.2025 | 89,83 | 90,08 | 86,87 | 89,52 | 3,15% | 436.149,00 |
| 13.01.2025 | 86,35 | 87,32 | 82,15 | 86,79 | -3,05% | 451.678,00 |
| 10.01.2025 | 91,14 | 91,14 | 86,75 | 89,52 | -1,47% | 293.018,00 |
| 08.01.2025 | 90,44 | 91,23 | 88,37 | 90,86 | -0,21% | 542.071,00 |
| 07.01.2025 | 90,55 | 92,92 | 88,77 | 91,05 | 2,88% | 591.048,00 |
| 06.01.2025 | 85,98 | 89,25 | 85,66 | 88,50 | 7,03% | 607.889,00 |
| 03.01.2025 | 81,15 | 83,38 | 80,85 | 82,69 | 2,28% | 218.302,00 |
| 02.01.2025 | 81,80 | 83,55 | 80,20 | 80,85 | 0,10% | 214.520,00 |
| 31.12.2024 | 80,72 | 82,45 | 80,62 | 80,77 | 0,30% | 192.127,00 |
| 30.12.2024 | 80,55 | 81,42 | 79,09 | 80,53 | -2,34% | 133.783,00 |
| 27.12.2024 | 83,88 | 84,74 | 80,50 | 82,46 | -1,47% | 196.751,00 |
| 26.12.2024 | 83,51 | 84,77 | 83,23 | 83,69 | -0,30% | 164.623,00 |
| 24.12.2024 | 84,40 | 85,05 | 83,63 | 83,94 | 0,70% | 174.821,00 |
| 23.12.2024 | 83,17 | 84,08 | 82,22 | 83,36 | 0,01% | 319.137,00 |
| 20.12.2024 | 82,96 | 85,17 | 81,73 | 83,36 | -1,52% | 633.071,00 |
| 19.12.2024 | 82,50 | 87,45 | 82,50 | 84,64 | 3,84% | 1.651.961,00 |
| 18.12.2024 | 77,64 | 86,56 | 77,60 | 81,51 | 6,30% | 1.890.822,00 |
| 17.12.2024 | 77,22 | 77,84 | 75,59 | 76,68 | -0,75% | 481.026,00 |
| 16.12.2024 | 75,55 | 78,50 | 75,36 | 77,26 | 3,19% | 431.131,00 |
| 13.12.2024 | 75,27 | 75,91 | 72,98 | 74,87 | 1,49% | 270.508,00 |
| 12.12.2024 | 73,97 | 75,49 | 72,78 | 73,77 | -1,27% | 241.057,00 |
| 11.12.2024 | 79,03 | 79,04 | 72,41 | 74,72 | 2,12% | 437.982,00 |
| 10.12.2024 | 79,03 | 79,04 | 72,41 | 73,17 | -6,55% | 475.838,00 |
| 09.12.2024 | 73,15 | 79,35 | 72,99 | 78,30 | 7,67% | 1.335.867,00 |
| 06.12.2024 | 72,00 | 73,41 | 71,23 | 72,72 | 1,58% | 291.770,00 |
| 05.12.2024 | 75,36 | 75,36 | 70,87 | 71,59 | -5,39% | 423.516,00 |
| 04.12.2024 | 77,13 | 77,13 | 75,44 | 75,67 | -0,38% | 220.719,00 |
| 03.12.2024 | 74,60 | 76,15 | 74,58 | 75,96 | 0,66% | 349.038,00 |
| 02.12.2024 | 73,96 | 76,10 | 73,96 | 75,46 | 1,29% | 338.540,00 |
| 29.11.2024 | 73,85 | 76,42 | 73,85 | 74,50 | 3,63% | 281.390,00 |
| 27.11.2024 | 73,39 | 73,39 | 70,20 | 71,89 | 1,08% | 605.014,00 |
| 26.11.2024 | 72,78 | 74,35 | 69,83 | 71,12 | -0,77% | 476.328,00 |
| 25.11.2024 | 74,74 | 74,83 | 71,01 | 71,67 | -4,36% | 571.731,00 |
| 22.11.2024 | 75,21 | 77,20 | 74,42 | 74,94 | -0,65% | 296.320,00 |
| 21.11.2024 | 76,07 | 76,80 | 74,70 | 75,43 | 0,35% | 75.136,00 |
| 20.11.2024 | 74,64 | 76,17 | 73,72 | 75,17 | 0,44% | 264.730,00 |
| 19.11.2024 | 74,12 | 75,00 | 73,05 | 74,84 | -1,10% | 397.779,00 |
| 18.11.2024 | 73,60 | 75,78 | 72,97 | 75,67 | 2,16% | 430.563,00 |
| 15.11.2024 | 76,67 | 76,85 | 72,13 | 74,07 | -5,91% | 905.725,00 |
| 14.11.2024 | 81,00 | 81,35 | 78,16 | 78,72 | -1,49% | 522.303,00 |
| 13.11.2024 | 86,25 | 86,70 | 79,69 | 79,91 | -5,72% | 758.283,00 |
| 12.11.2024 | 85,19 | 89,94 | 80,18 | 84,76 | 7,71% | 1.571.812,00 |
| 11.11.2024 | 81,95 | 82,13 | 78,58 | 78,70 | -2,28% | 730.115,00 |
| 08.11.2024 | 80,88 | 81,83 | 79,53 | 80,53 | -2,40% | 325.965,00 |
| 07.11.2024 | 80,35 | 83,04 | 79,36 | 82,51 | 4,44% | 558.595,00 |
| 06.11.2024 | 76,75 | 79,68 | 76,41 | 79,00 | 6,11% | 624.875,00 |
| 05.11.2024 | 74,41 | 76,08 | 74,26 | 74,45 | 0,17% | 376.456,00 |
| 04.11.2024 | 75,37 | 77,50 | 74,06 | 74,32 | 0,15% | 407.397,00 |
| 01.11.2024 | 79,97 | 79,97 | 72,69 | 74,21 | -6,81% | 1.044.942,00 |
| 31.10.2024 | 81,63 | 81,63 | 78,28 | 79,63 | -3,08% | 253.939,00 |
| 30.10.2024 | 81,43 | 82,49 | 80,04 | 82,16 | -1,76% | 252.262,00 |
| 29.10.2024 | 79,10 | 84,97 | 78,69 | 83,63 | 5,65% | 495.556,00 |
| 28.10.2024 | 78,83 | 80,85 | 78,55 | 79,16 | 1,93% | 312.222,00 |
| 25.10.2024 | 77,59 | 79,63 | 77,39 | 77,66 | 0,09% | 232.990,00 |
| 24.10.2024 | 80,33 | 80,40 | 76,40 | 77,59 | -1,71% | 432.829,00 |
| 23.10.2024 | 80,00 | 80,30 | 76,60 | 78,94 | -2,06% | 389.878,00 |
| 22.10.2024 | 81,85 | 81,85 | 80,00 | 80,60 | -1,83% | 151.401,00 |
| 21.10.2024 | 82,04 | 82,37 | 80,22 | 82,10 | -0,87% | 257.502,00 |
| 18.10.2024 | 82,80 | 84,13 | 81,52 | 82,82 | 0,55% | 342.072,00 |
| 17.10.2024 | 84,70 | 85,75 | 82,26 | 82,37 | 0,92% | 372.684,00 |
| 16.10.2024 | 83,75 | 84,73 | 80,69 | 81,62 | -1,29% | 372.358,00 |
| 15.10.2024 | 87,17 | 88,34 | 80,96 | 82,69 | -5,61% | 866.264,00 |
| 14.10.2024 | 85,72 | 88,34 | 85,59 | 87,60 | 4,09% | 475.186,00 |
| 11.10.2024 | 78,31 | 84,61 | 78,31 | 84,16 | 6,29% | 442.653,00 |
| 10.10.2024 | 78,89 | 79,75 | 76,64 | 79,18 | -1,32% | 425.341,00 |
| 09.10.2024 | 81,50 | 81,51 | 79,04 | 80,24 | -1,44% | 557.087,00 |
| 08.10.2024 | 82,39 | 82,71 | 80,27 | 81,41 | -0,71% | 701.505,00 |
| 07.10.2024 | 80,54 | 82,12 | 80,54 | 81,99 | 2,12% | 394.396,00 |
| 04.10.2024 | 81,00 | 81,29 | 78,86 | 80,29 | 1,20% | 340.555,00 |
| 03.10.2024 | 76,85 | 80,51 | 76,85 | 79,34 | 1,70% | 305.692,00 |
| 02.10.2024 | 77,34 | 79,66 | 75,66 | 78,01 | 1,88% | 309.329,00 |
| 01.10.2024 | 80,11 | 80,86 | 74,60 | 76,57 | -4,10% | 590.432,00 |
| 30.09.2024 | 81,26 | 81,32 | 79,15 | 79,84 | -3,42% | 516.423,00 |
| 27.09.2024 | 86,27 | 86,75 | 82,16 | 82,67 | -3,76% | 755.502,00 |
| 26.09.2024 | 86,73 | 89,00 | 83,86 | 85,90 | 12,05% | 1.537.125,00 |
| 25.09.2024 | 76,19 | 78,78 | 75,63 | 76,66 | 1,42% | 535.583,00 |
| 24.09.2024 | 75,42 | 76,51 | 74,28 | 75,59 | 1,67% | 601.250,00 |
| 23.09.2024 | 74,82 | 77,07 | 74,10 | 74,35 | 0,01% | 464.586,00 |
| 20.09.2024 | 75,29 | 75,54 | 73,52 | 74,34 | -2,35% | 309.699,00 |
| 19.09.2024 | 73,39 | 76,45 | 73,20 | 76,13 | 6,46% | 858.744,00 |
| 18.09.2024 | 75,95 | 76,07 | 70,84 | 71,51 | -4,51% | 1.892.035,00 |
| 17.09.2024 | 77,77 | 78,10 | 74,04 | 74,89 | -3,38% | 885.490,00 |
| 16.09.2024 | 79,25 | 79,25 | 76,31 | 77,51 | -4,46% | 594.569,00 |
| 13.09.2024 | 79,70 | 81,96 | 79,62 | 81,13 | 2,49% | 348.241,00 |
| 12.09.2024 | 79,83 | 81,40 | 76,79 | 79,16 | -0,20% | 742.090,00 |
| 11.09.2024 | 78,64 | 79,59 | 76,47 | 79,32 | 2,06% | 437.991,00 |
| 10.09.2024 | 76,75 | 78,68 | 75,75 | 77,72 | 2,29% | 578.124,00 |
| 09.09.2024 | 78,86 | 79,36 | 75,47 | 75,98 | -2,44% | 870.878,00 |
| 06.09.2024 | 82,13 | 83,14 | 76,87 | 77,88 | -6,07% | 958.034,00 |
| 05.09.2024 | 82,70 | 84,50 | 82,13 | 82,91 | -0,78% | 328.797,00 |
| 04.09.2024 | 81,01 | 85,94 | 80,56 | 83,56 | 1,62% | 469.375,00 |
| 03.09.2024 | 88,62 | 88,62 | 81,89 | 82,23 | -9,66% | 947.480,00 |
| 30.08.2024 | 94,59 | 94,89 | 89,09 | 91,02 | -2,24% | 757.228,00 |
| 29.08.2024 | 93,59 | 96,74 | 92,89 | 93,11 | 1,00% | 353.995,00 |
| 28.08.2024 | 94,30 | 95,19 | 91,67 | 92,19 | -2,45% | 358.176,00 |
| 27.08.2024 | 91,53 | 94,59 | 90,66 | 94,51 | 2,82% | 421.331,00 |
| 26.08.2024 | 97,18 | 97,18 | 91,13 | 91,92 | -6,18% | 480.058,00 |