111,920$
-5,32%
Echtzeit-Aktienkurs Camtek Ltd.
Bid:
Ask:
Aktienkurse zur Camtek Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 116,37 | 118,03 | 110,08 | 111,95 | -5,30% | 439.515,00 |
| 11.12.2025 | 118,15 | 119,35 | 117,00 | 118,21 | -2,38% | 418.102,00 |
| 10.12.2025 | 118,50 | 121,98 | 118,19 | 121,09 | 1,59% | 463.063,00 |
| 09.12.2025 | 116,73 | 119,81 | 116,57 | 119,20 | 0,36% | 277.628,00 |
| 08.12.2025 | 117,64 | 118,99 | 117,24 | 118,77 | 1,45% | 343.630,00 |
| 05.12.2025 | 119,84 | 120,19 | 116,30 | 117,07 | -1,13% | 315.460,00 |
| 04.12.2025 | 114,26 | 118,94 | 113,38 | 118,41 | 1,27% | 366.248,00 |
| 03.12.2025 | 112,06 | 117,20 | 109,48 | 116,93 | 5,44% | 770.042,00 |
| 02.12.2025 | 108,15 | 113,56 | 108,15 | 110,90 | 5,28% | 1.168.694,00 |
| 01.12.2025 | 103,81 | 106,89 | 103,17 | 105,34 | 0,04% | 243.591,00 |
| 28.11.2025 | 104,26 | 105,49 | 103,47 | 105,30 | 0,99% | 120.156,00 |
| 26.11.2025 | 104,41 | 107,12 | 103,39 | 104,26 | 0,88% | 504.417,00 |
| 25.11.2025 | 99,20 | 103,67 | 98,98 | 103,35 | 2,17% | 443.805,00 |
| 24.11.2025 | 95,66 | 101,93 | 95,66 | 101,15 | 7,15% | 609.251,00 |
| 21.11.2025 | 93,50 | 95,43 | 91,91 | 94,40 | -0,17% | 551.974,00 |
| 20.11.2025 | 103,35 | 104,34 | 94,51 | 94,56 | -5,48% | 701.706,00 |
| 19.11.2025 | 94,89 | 101,11 | 94,89 | 100,04 | 5,57% | 595.620,00 |
| 18.11.2025 | 94,76 | 96,55 | 92,00 | 94,76 | -1,25% | 447.291,00 |
| 17.11.2025 | 95,85 | 97,80 | 94,91 | 95,96 | -0,24% | 308.563,00 |
| 14.11.2025 | 97,74 | 100,71 | 95,61 | 96,19 | -3,57% | 522.206,00 |
| 13.11.2025 | 101,83 | 102,70 | 97,77 | 99,75 | -3,21% | 510.747,00 |
| 12.11.2025 | 105,35 | 105,70 | 101,08 | 103,06 | -0,89% | 453.055,00 |
| 11.11.2025 | 110,50 | 110,86 | 102,71 | 103,99 | -6,46% | 824.303,00 |
| 10.11.2025 | 109,00 | 112,45 | 108,00 | 111,17 | -6,67% | 1.120.628,00 |
| 07.11.2025 | 117,50 | 119,25 | 112,47 | 119,12 | -0,94% | 533.562,00 |
| 06.11.2025 | 118,36 | 121,36 | 116,54 | 120,25 | -2,91% | 572.966,00 |
| 05.11.2025 | 117,56 | 125,53 | 117,56 | 123,86 | 5,45% | 202.658,00 |
| 04.11.2025 | 119,73 | 122,13 | 116,86 | 117,46 | -4,84% | 300.682,00 |
| 03.11.2025 | 124,17 | 125,53 | 121,63 | 123,44 | -0,31% | 373.907,00 |
| 31.10.2025 | 124,22 | 127,67 | 122,01 | 123,82 | -0,16% | 325.691,00 |
| 30.10.2025 | 126,00 | 127,86 | 123,37 | 124,02 | -3,28% | 342.097,00 |
| 29.10.2025 | 123,74 | 129,41 | 123,74 | 128,23 | 8,22% | 745.337,00 |
| 28.10.2025 | 119,48 | 119,48 | 116,16 | 118,49 | -1,71% | 384.066,00 |
| 27.10.2025 | 123,18 | 124,55 | 119,89 | 120,55 | 1,17% | 603.367,00 |
| 24.10.2025 | 119,99 | 122,08 | 117,99 | 119,15 | 0,91% | 434.716,00 |
| 23.10.2025 | 115,84 | 118,48 | 114,87 | 118,08 | 1,87% | 496.294,00 |
| 22.10.2025 | 119,06 | 120,23 | 113,12 | 115,91 | -3,71% | 426.388,00 |
| 21.10.2025 | 121,86 | 123,31 | 119,65 | 120,38 | -2,04% | 402.059,00 |
| 20.10.2025 | 122,77 | 123,50 | 121,13 | 122,89 | 1,79% | 510.466,00 |
| 17.10.2025 | 121,25 | 122,85 | 118,70 | 120,73 | -1,24% | 378.748,00 |
| 16.10.2025 | 126,25 | 126,35 | 121,48 | 122,24 | -2,59% | 395.191,00 |
| 15.10.2025 | 123,08 | 127,08 | 120,96 | 125,49 | 3,68% | 727.382,00 |
| 14.10.2025 | 115,52 | 125,10 | 115,52 | 121,04 | 1,74% | 554.593,00 |
| 13.10.2025 | 115,64 | 120,26 | 115,40 | 118,97 | 8,11% | 427.732,00 |
| 10.10.2025 | 115,51 | 116,35 | 109,46 | 110,05 | -3,55% | 337.895,00 |
| 09.10.2025 | 117,00 | 117,00 | 113,81 | 114,10 | -2,55% | 391.158,00 |
| 08.10.2025 | 112,08 | 117,28 | 111,20 | 117,09 | 4,75% | 444.356,00 |
| 07.10.2025 | 117,20 | 118,00 | 111,61 | 111,78 | -4,20% | 425.129,00 |
| 06.10.2025 | 116,32 | 119,26 | 115,55 | 116,68 | 2,77% | 270.587,00 |
| 03.10.2025 | 113,01 | 118,88 | 113,01 | 113,54 | -3,38% | 52.808,00 |
| 02.10.2025 | 116,18 | 118,50 | 115,10 | 117,51 | 3,61% | 753.241,00 |
| 01.10.2025 | 103,55 | 113,71 | 103,02 | 113,42 | 7,96% | 658.919,00 |
| 30.09.2025 | 103,55 | 105,10 | 102,09 | 105,06 | 1,14% | 386.296,00 |
| 29.09.2025 | 105,59 | 106,99 | 102,34 | 103,88 | -0,72% | 400.314,00 |
| 26.09.2025 | 103,47 | 104,78 | 101,46 | 104,63 | 1,23% | 350.974,00 |
| 25.09.2025 | 101,76 | 104,25 | 99,91 | 103,36 | 0,84% | 590.636,00 |
| 24.09.2025 | 103,61 | 106,00 | 100,77 | 102,50 | -2,50% | 632.374,00 |
| 23.09.2025 | 102,18 | 106,69 | 102,18 | 105,13 | 2,43% | 1.145.822,00 |
| 22.09.2025 | 96,36 | 104,39 | 96,23 | 102,64 | 5,15% | 813.964,00 |
| 19.09.2025 | 102,00 | 102,00 | 97,49 | 97,61 | -3,65% | 340.174,00 |
| 18.09.2025 | 92,80 | 101,63 | 92,80 | 101,31 | 13,81% | 1.703.952,00 |
| 17.09.2025 | 86,35 | 89,08 | 85,60 | 89,02 | 3,70% | 490.884,00 |
| 16.09.2025 | 88,34 | 88,54 | 85,38 | 85,84 | -2,07% | 531.565,00 |
| 15.09.2025 | 87,35 | 88,64 | 87,12 | 87,65 | 0,72% | 477.877,00 |
| 12.09.2025 | 83,06 | 87,85 | 82,59 | 87,02 | 3,46% | 1.953.137,00 |
| 11.09.2025 | 81,74 | 84,80 | 81,48 | 84,11 | 3,57% | 169.096,00 |
| 10.09.2025 | 82,95 | 83,65 | 80,61 | 81,21 | -1,84% | 195.187,00 |
| 09.09.2025 | 81,41 | 83,70 | 81,41 | 82,73 | 2,04% | 193.767,00 |
| 08.09.2025 | 80,05 | 81,29 | 79,97 | 81,08 | 2,95% | 239.221,00 |
| 05.09.2025 | 79,01 | 79,70 | 77,68 | 78,75 | 0,70% | 247.857,00 |
| 04.09.2025 | 77,00 | 78,66 | 76,36 | 78,20 | 2,16% | 291.240,00 |
| 03.09.2025 | 78,44 | 78,44 | 75,75 | 76,55 | -2,43% | 589.023,00 |
| 02.09.2025 | 79,92 | 80,86 | 77,16 | 78,46 | -5,14% | 598.665,00 |
| 29.08.2025 | 86,58 | 87,00 | 82,28 | 82,71 | -5,82% | 405.726,00 |
| 28.08.2025 | 87,82 | 89,62 | 87,50 | 87,82 | 1,06% | 355.141,00 |
| 27.08.2025 | 85,55 | 88,63 | 85,02 | 86,90 | 2,44% | 300.827,00 |
| 26.08.2025 | 82,39 | 84,98 | 82,39 | 84,83 | 2,72% | 172.348,00 |
| 25.08.2025 | 81,91 | 83,80 | 81,90 | 82,58 | 0,08% | 159.155,00 |
| 22.08.2025 | 81,40 | 84,58 | 81,32 | 82,51 | 0,94% | 176.471,00 |
| 21.08.2025 | 81,00 | 82,77 | 80,70 | 81,74 | -0,83% | 244.307,00 |
| 20.08.2025 | 83,55 | 83,55 | 80,63 | 82,42 | -1,13% | 303.511,00 |
| 19.08.2025 | 85,15 | 85,15 | 83,23 | 83,36 | -2,51% | 233.160,00 |
| 18.08.2025 | 83,77 | 85,57 | 83,65 | 85,51 | 1,87% | 194.158,00 |
| 15.08.2025 | 86,46 | 86,46 | 82,90 | 83,94 | -3,57% | 336.370,00 |
| 14.08.2025 | 87,62 | 88,35 | 86,42 | 87,05 | -1,23% | 336.088,00 |
| 13.08.2025 | 86,82 | 88,81 | 86,26 | 88,13 | 1,85% | 282.525,00 |
| 12.08.2025 | 85,33 | 87,13 | 84,55 | 86,53 | 2,08% | 203.389,00 |
| 11.08.2025 | 84,30 | 86,69 | 84,18 | 84,77 | 1,96% | 335.513,00 |
| 08.08.2025 | 82,86 | 84,47 | 80,28 | 83,14 | 1,87% | 279.581,00 |
| 07.08.2025 | 82,50 | 83,22 | 81,12 | 81,61 | 0,27% | 248.580,00 |
| 06.08.2025 | 86,30 | 86,43 | 80,47 | 81,39 | -7,88% | 932.748,00 |
| 05.08.2025 | 89,99 | 94,16 | 87,00 | 88,35 | -8,70% | 1.144.214,00 |
| 04.08.2025 | 96,38 | 98,87 | 95,62 | 96,77 | 1,33% | 431.637,00 |
| 01.08.2025 | 90,83 | 96,00 | 90,26 | 95,50 | 1,33% | 488.714,00 |
| 31.07.2025 | 97,20 | 98,68 | 93,96 | 94,25 | -4,17% | 553.913,00 |
| 30.07.2025 | 98,77 | 100,14 | 97,86 | 98,35 | 0,11% | 251.675,00 |
| 29.07.2025 | 100,49 | 101,73 | 97,92 | 98,24 | -0,70% | 440.539,00 |
| 28.07.2025 | 97,27 | 100,70 | 97,27 | 98,93 | 3,26% | 490.836,00 |
| 25.07.2025 | 94,71 | 96,34 | 94,17 | 95,81 | 1,67% | 243.024,00 |
| 24.07.2025 | 93,75 | 94,98 | 92,50 | 94,24 | 1,29% | 207.388,00 |