50,610$
-3,98%
Echtzeit-Aktienkurs Camtek Ltd.
Bid:
Ask:
Aktienkurse zur Camtek Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 50,54 | 51,29 | 47,42 | 50,61 | -3,97% | 102.045,00 |
| 03.04.2025 | 56,54 | 56,65 | 52,39 | 52,71 | -12,41% | 779.591,00 |
| 02.04.2025 | 58,00 | 62,23 | 57,85 | 60,17 | 1,74% | 289.916,00 |
| 01.04.2025 | 58,45 | 59,65 | 57,31 | 59,14 | 0,89% | 377.047,00 |
| 31.03.2025 | 57,25 | 58,69 | 56,49 | 58,62 | -0,64% | 526.367,00 |
| 28.03.2025 | 62,52 | 62,52 | 57,71 | 59,00 | -6,30% | 413.062,00 |
| 27.03.2025 | 64,25 | 64,30 | 62,73 | 62,97 | -2,55% | 211.259,00 |
| 26.03.2025 | 66,09 | 66,48 | 63,88 | 64,62 | -3,19% | 300.000,00 |
| 25.03.2025 | 68,25 | 68,28 | 66,52 | 66,75 | -2,57% | 181.636,00 |
| 24.03.2025 | 67,31 | 69,00 | 67,31 | 68,51 | 3,72% | 303.871,00 |
| 21.03.2025 | 66,70 | 66,71 | 65,46 | 66,05 | -2,61% | 300.605,00 |
| 20.03.2025 | 63,73 | 68,22 | 63,57 | 67,82 | 4,87% | 466.584,00 |
| 19.03.2025 | 62,92 | 65,99 | 62,13 | 64,67 | 3,05% | 393.899,00 |
| 18.03.2025 | 65,15 | 65,20 | 62,65 | 62,76 | -4,89% | 357.557,00 |
| 17.03.2025 | 65,45 | 66,85 | 64,46 | 65,98 | 0,14% | 254.354,00 |
| 14.03.2025 | 64,54 | 66,00 | 64,54 | 65,89 | 3,78% | 304.199,00 |
| 13.03.2025 | 63,79 | 64,69 | 62,74 | 63,49 | -1,17% | 302.595,00 |
| 12.03.2025 | 65,11 | 65,58 | 63,63 | 64,24 | 1,45% | 692.389,00 |
| 11.03.2025 | 63,82 | 65,59 | 62,52 | 63,32 | 0,19% | 728.846,00 |
| 10.03.2025 | 66,50 | 66,88 | 62,44 | 63,20 | -8,14% | 588.278,00 |
| 07.03.2025 | 67,92 | 69,18 | 65,52 | 68,80 | 1,34% | 379.815,00 |
| 06.03.2025 | 68,24 | 70,00 | 65,85 | 67,89 | -4,49% | 739.105,00 |
| 05.03.2025 | 70,62 | 71,44 | 68,60 | 71,08 | 1,14% | 456.804,00 |
| 04.03.2025 | 68,16 | 71,35 | 67,00 | 70,28 | 1,96% | 652.216,00 |
| 03.03.2025 | 75,30 | 75,30 | 68,40 | 68,93 | -7,50% | 546.921,00 |
| 28.02.2025 | 73,53 | 75,74 | 71,28 | 74,52 | -0,41% | 468.298,00 |
| 27.02.2025 | 80,01 | 80,20 | 74,53 | 74,83 | -5,49% | 333.061,00 |
| 26.02.2025 | 77,10 | 81,35 | 77,10 | 79,18 | 2,99% | 333.175,00 |
| 25.02.2025 | 77,88 | 78,58 | 75,68 | 76,88 | -2,10% | 354.066,00 |
| 24.02.2025 | 77,06 | 79,88 | 76,62 | 78,53 | 2,80% | 506.631,00 |
| 21.02.2025 | 80,94 | 80,94 | 74,30 | 76,39 | -4,38% | 688.952,00 |
| 20.02.2025 | 83,20 | 84,40 | 79,73 | 79,89 | -3,72% | 529.437,00 |
| 19.02.2025 | 85,09 | 85,74 | 81,84 | 82,98 | -2,38% | 770.709,00 |
| 18.02.2025 | 87,92 | 89,35 | 84,74 | 85,00 | -2,10% | 673.205,00 |
| 14.02.2025 | 89,05 | 89,41 | 83,22 | 86,82 | -1,89% | 370.908,00 |
| 13.02.2025 | 88,72 | 90,50 | 86,01 | 88,49 | 1,62% | 649.285,00 |
| 12.02.2025 | 88,00 | 89,62 | 84,17 | 87,08 | -0,37% | 903.963,00 |
| 11.02.2025 | 89,21 | 90,03 | 86,56 | 87,40 | -1,52% | 775.280,00 |
| 10.02.2025 | 88,00 | 89,34 | 85,71 | 88,75 | 2,82% | 561.301,00 |
| 07.02.2025 | 90,62 | 91,97 | 82,21 | 86,32 | -5,46% | 984.365,00 |
| 06.02.2025 | 88,66 | 94,70 | 88,28 | 91,31 | -2,38% | 281.934,00 |
| 05.02.2025 | 88,66 | 93,98 | 88,28 | 93,54 | 6,05% | 369.883,00 |
| 04.02.2025 | 90,12 | 91,00 | 86,93 | 88,20 | -1,18% | 426.426,00 |
| 03.02.2025 | 89,97 | 92,15 | 88,26 | 89,25 | -5,60% | 625.627,00 |
| 31.01.2025 | 92,11 | 96,23 | 91,19 | 94,54 | 3,95% | 643.339,00 |
| 30.01.2025 | 88,40 | 91,39 | 87,27 | 90,95 | 3,39% | 603.870,00 |
| 29.01.2025 | 88,46 | 88,78 | 85,85 | 87,97 | 1,88% | 697.848,00 |
| 28.01.2025 | 84,62 | 88,10 | 82,61 | 86,35 | 0,98% | 631.095,00 |
| 27.01.2025 | 89,36 | 92,11 | 84,28 | 85,51 | -15,13% | 1.650.289,00 |
| 24.01.2025 | 105,80 | 105,80 | 98,51 | 100,75 | -3,73% | 514.265,00 |
| 23.01.2025 | 103,52 | 104,90 | 101,68 | 104,65 | -1,35% | 498.597,00 |
| 22.01.2025 | 108,25 | 110,73 | 105,58 | 106,08 | -0,99% | 747.265,00 |
| 21.01.2025 | 104,93 | 109,34 | 103,91 | 107,14 | 3,40% | 1.063.732,00 |
| 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 |