122,390$
-2,27%
Echtzeit-Aktienkurs Camtek Ltd.
Bid:
Ask:
Aktienkurse zur Camtek Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 124,95 | 126,87 | 121,51 | 122,39 | -2,47% | 72.026,00 |
| 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 |
| 23.07.2025 | 93,07 | 95,37 | 92,95 | 93,04 | 0,77% | 295.770,00 |
| 22.07.2025 | 93,77 | 94,29 | 91,56 | 92,33 | -2,08% | 311.145,00 |
| 21.07.2025 | 92,57 | 97,80 | 92,57 | 94,29 | 1,92% | 658.325,00 |
| 18.07.2025 | 92,31 | 92,70 | 91,54 | 92,51 | 0,63% | 142.074,00 |
| 17.07.2025 | 92,20 | 92,74 | 88,50 | 91,93 | 1,01% | 378.780,00 |
| 16.07.2025 | 90,83 | 91,11 | 86,70 | 91,01 | 0,07% | 419.306,00 |
| 15.07.2025 | 92,22 | 93,22 | 89,75 | 90,95 | 3,41% | 415.789,00 |
| 14.07.2025 | 87,78 | 89,08 | 84,50 | 87,95 | -1,62% | 496.676,00 |
| 11.07.2025 | 88,10 | 89,45 | 87,25 | 89,40 | -0,07% | 184.659,00 |
| 10.07.2025 | 91,50 | 91,76 | 89,16 | 89,46 | -0,75% | 214.848,00 |
| 09.07.2025 | 88,59 | 91,16 | 88,41 | 90,14 | 2,05% | 252.614,00 |
| 08.07.2025 | 88,57 | 89,84 | 87,43 | 88,33 | -0,75% | 270.765,00 |
| 07.07.2025 | 89,67 | 90,40 | 88,38 | 89,00 | 0,09% | 338.417,00 |
| 03.07.2025 | 89,92 | 90,37 | 88,03 | 88,92 | 1,60% | 491.428,00 |
| 02.07.2025 | 84,23 | 88,37 | 83,50 | 87,52 | 6,68% | 741.584,00 |
| 01.07.2025 | 83,83 | 83,93 | 78,49 | 82,04 | -2,87% | 571.964,00 |
| 30.06.2025 | 85,61 | 86,44 | 83,88 | 84,46 | 0,00% | 447.579,00 |
| 27.06.2025 | 83,37 | 85,39 | 82,50 | 84,46 | 0,43% | 440.441,00 |
| 26.06.2025 | 83,08 | 85,00 | 82,18 | 84,10 | 2,45% | 548.297,00 |
| 25.06.2025 | 82,87 | 85,07 | 80,21 | 82,09 | 0,66% | 1.100.214,00 |
| 24.06.2025 | 77,31 | 82,51 | 77,31 | 81,55 | 8,95% | 1.461.765,00 |
| 23.06.2025 | 74,28 | 75,90 | 73,06 | 74,85 | 1,22% | 330.223,00 |
| 20.06.2025 | 75,73 | 75,98 | 72,54 | 73,95 | -1,37% | 215.498,00 |
| 18.06.2025 | 74,82 | 76,13 | 74,38 | 74,98 | 0,92% | 192.666,00 |
| 17.06.2025 | 74,56 | 75,52 | 73,65 | 74,30 | -1,42% | 203.771,00 |
| 16.06.2025 | 72,93 | 76,87 | 72,93 | 75,37 | 7,17% | 364.467,00 |
| 13.06.2025 | 71,00 | 72,23 | 70,07 | 70,33 | -4,23% | 542.759,00 |
| 12.06.2025 | 74,19 | 74,74 | 73,40 | 73,44 | -3,22% | 217.243,00 |
| 11.06.2025 | 77,19 | 77,39 | 75,41 | 75,88 | 0,25% | 272.692,00 |
| 10.06.2025 | 75,71 | 76,57 | 75,13 | 75,69 | 1,68% | 258.976,00 |
| 09.06.2025 | 75,00 | 76,20 | 74,41 | 74,44 | 1,29% | 283.274,00 |
| 06.06.2025 | 73,05 | 74,43 | 72,18 | 73,49 | 2,03% | 181.575,00 |
| 05.06.2025 | 74,50 | 75,09 | 71,69 | 72,03 | -0,92% | 282.980,00 |
| 04.06.2025 | 68,63 | 74,00 | 68,63 | 72,70 | 6,85% | 537.014,00 |
| 03.06.2025 | 66,31 | 68,28 | 65,57 | 68,04 | 1,84% | 293.685,00 |
| 02.06.2025 | 66,29 | 67,06 | 64,90 | 66,81 | 0,41% | 335.416,00 |
| 30.05.2025 | 68,16 | 68,74 | 65,41 | 66,54 | -3,61% | 190.764,00 |
| 29.05.2025 | 69,32 | 70,22 | 67,21 | 69,03 | 5,74% | 403.878,00 |
| 28.05.2025 | 66,47 | 66,75 | 65,09 | 65,28 | -1,12% | 257.788,00 |
| 27.05.2025 | 66,00 | 67,07 | 65,71 | 66,02 | 1,58% | 350.402,00 |