205,190$
6,27%
Echtzeit-Aktienkurs Camtek Ltd.
Bid:
Ask:
Aktienkurse zur Camtek Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 194,28 | 207,00 | 194,28 | 205,54 | 6,33% | 321.255,00 |
| 07.05.2026 | 199,90 | 201,21 | 188,94 | 193,31 | -4,56% | 227.659,00 |
| 06.05.2026 | 203,74 | 205,22 | 198,30 | 202,54 | 2,71% | 258.180,00 |
| 05.05.2026 | 188,28 | 199,57 | 188,28 | 197,20 | 7,93% | 514.314,00 |
| 04.05.2026 | 185,50 | 186,62 | 178,90 | 182,71 | -2,10% | 328.195,00 |
| 01.05.2026 | 188,52 | 196,50 | 185,01 | 186,62 | -2,87% | 353.242,00 |
| 30.04.2026 | 190,75 | 192,16 | 185,45 | 192,13 | 2,21% | 315.264,00 |
| 29.04.2026 | 185,16 | 189,23 | 182,91 | 187,98 | 4,13% | 467.283,00 |
| 28.04.2026 | 184,75 | 190,84 | 178,34 | 180,52 | -5,45% | 475.901,00 |
| 27.04.2026 | 201,15 | 201,15 | 188,66 | 190,92 | -5,95% | 433.161,00 |
| 24.04.2026 | 199,30 | 210,20 | 198,71 | 203,00 | 3,62% | 325.439,00 |
| 23.04.2026 | 188,00 | 203,66 | 187,93 | 195,90 | 5,39% | 509.251,00 |
| 22.04.2026 | 191,82 | 192,26 | 183,16 | 185,88 | -0,97% | 222.625,00 |
| 21.04.2026 | 185,29 | 193,30 | 185,20 | 187,71 | 1,67% | 272.055,00 |
| 20.04.2026 | 178,54 | 187,97 | 176,76 | 184,63 | 2,70% | 342.561,00 |
| 17.04.2026 | 181,79 | 185,41 | 175,58 | 179,78 | -0,56% | 592.835,00 |
| 16.04.2026 | 181,29 | 182,80 | 176,21 | 180,80 | 0,70% | 310.911,00 |
| 15.04.2026 | 179,40 | 180,46 | 172,01 | 179,55 | -0,66% | 205.515,00 |
| 14.04.2026 | 183,62 | 183,62 | 178,35 | 180,74 | 3,32% | 261.028,00 |
| 13.04.2026 | 173,28 | 175,84 | 171,71 | 174,93 | 0,23% | 194.344,00 |
| 10.04.2026 | 178,20 | 179,39 | 172,50 | 174,53 | -1,13% | 354.697,00 |
| 09.04.2026 | 172,05 | 177,66 | 171,66 | 176,53 | 3,77% | 300.147,00 |
| 08.04.2026 | 172,55 | 177,31 | 164,59 | 170,12 | 6,85% | 328.650,00 |
| 07.04.2026 | 159,54 | 161,47 | 154,23 | 159,22 | 0,06% | 243.186,00 |
| 06.04.2026 | 157,97 | 161,00 | 157,97 | 159,12 | 0,88% | 113.202,00 |
| 02.04.2026 | 150,22 | 160,06 | 149,02 | 157,73 | -0,72% | 253.410,00 |
| 01.04.2026 | 152,99 | 159,41 | 152,99 | 158,88 | 4,59% | 498.175,00 |
| 31.03.2026 | 148,55 | 151,91 | 140,67 | 151,91 | 5,16% | 1.303.000,00 |
| 30.03.2026 | 157,36 | 157,36 | 142,27 | 144,46 | -5,78% | 391.819,00 |
| 27.03.2026 | 155,74 | 158,32 | 150,28 | 153,33 | -4,11% | 536.114,00 |
| 26.03.2026 | 170,44 | 171,41 | 158,91 | 159,91 | -8,66% | 403.679,00 |
| 25.03.2026 | 179,42 | 180,56 | 172,76 | 175,08 | -2,42% | 592.501,00 |
| 24.03.2026 | 167,91 | 180,34 | 167,66 | 179,42 | 4,24% | 472.453,00 |
| 23.03.2026 | 169,15 | 180,83 | 167,39 | 172,13 | 3,72% | 663.227,00 |
| 20.03.2026 | 174,65 | 176,00 | 162,47 | 165,95 | -3,85% | 450.418,00 |
| 19.03.2026 | 160,49 | 173,28 | 157,20 | 172,60 | 3,54% | 407.503,00 |
| 18.03.2026 | 162,29 | 168,52 | 160,40 | 166,70 | 3,93% | 332.319,00 |
| 17.03.2026 | 153,18 | 161,12 | 151,08 | 160,39 | 5,30% | 416.124,00 |
| 16.03.2026 | 152,55 | 154,66 | 150,50 | 152,31 | 2,24% | 337.535,00 |
| 13.03.2026 | 156,75 | 158,05 | 148,36 | 148,98 | -2,34% | 434.983,00 |
| 12.03.2026 | 159,81 | 159,81 | 150,78 | 152,55 | -5,45% | 350.036,00 |
| 11.03.2026 | 156,96 | 163,97 | 156,28 | 161,35 | 3,24% | 644.970,00 |
| 10.03.2026 | 156,92 | 160,58 | 155,77 | 156,28 | 0,67% | 239.649,00 |
| 09.03.2026 | 145,58 | 157,01 | 142,35 | 155,24 | 5,38% | 669.986,00 |
| 06.03.2026 | 160,46 | 160,50 | 145,15 | 147,31 | -10,74% | 582.113,00 |
| 05.03.2026 | 165,16 | 170,16 | 158,30 | 165,03 | -0,62% | 247.497,00 |
| 04.03.2026 | 166,41 | 167,57 | 161,66 | 166,06 | 2,12% | 465.131,00 |
| 03.03.2026 | 163,20 | 165,56 | 155,77 | 162,61 | -5,17% | 692.593,00 |
| 02.03.2026 | 166,14 | 172,40 | 166,14 | 171,47 | 2,44% | 417.120,00 |
| 27.02.2026 | 165,13 | 169,36 | 164,10 | 167,39 | -0,61% | 366.041,00 |
| 26.02.2026 | 171,53 | 174,61 | 162,11 | 168,41 | -0,37% | 540.888,00 |
| 25.02.2026 | 166,00 | 173,84 | 165,80 | 169,03 | 3,21% | 867.700,00 |
| 24.02.2026 | 155,75 | 164,60 | 155,75 | 163,78 | 6,97% | 530.062,00 |
| 23.02.2026 | 148,45 | 153,29 | 145,60 | 153,11 | 3,38% | 825.030,00 |
| 20.02.2026 | 153,00 | 153,21 | 145,28 | 148,10 | -3,32% | 875.921,00 |
| 19.02.2026 | 157,90 | 159,13 | 149,27 | 153,19 | -2,76% | 703.659,00 |
| 18.02.2026 | 160,37 | 170,46 | 153,91 | 157,54 | 0,34% | 896.618,00 |
| 17.02.2026 | 156,71 | 158,77 | 154,17 | 157,00 | -3,09% | 842.046,00 |
| 13.02.2026 | 156,76 | 163,19 | 155,63 | 162,00 | 4,26% | 443.671,00 |
| 12.02.2026 | 160,67 | 161,08 | 154,26 | 155,38 | -1,91% | 428.934,00 |
| 11.02.2026 | 159,71 | 164,21 | 157,17 | 158,41 | 2,86% | 526.920,00 |
| 10.02.2026 | 152,70 | 157,50 | 150,37 | 154,00 | 2,37% | 329.408,00 |
| 09.02.2026 | 148,68 | 151,23 | 145,55 | 150,44 | 0,95% | 199.950,00 |
| 06.02.2026 | 142,01 | 150,51 | 141,21 | 149,02 | 5,61% | 433.171,00 |
| 05.02.2026 | 134,50 | 142,00 | 134,09 | 141,11 | 6,30% | 582.266,00 |
| 04.02.2026 | 140,98 | 142,59 | 128,91 | 132,75 | -6,12% | 651.832,00 |
| 03.02.2026 | 147,32 | 151,41 | 135,98 | 141,40 | -0,38% | 530.398,00 |
| 02.02.2026 | 144,61 | 149,97 | 140,66 | 141,94 | -3,13% | 653.881,00 |
| 30.01.2026 | 150,54 | 155,17 | 144,44 | 146,53 | -5,85% | 721.706,00 |
| 29.01.2026 | 150,51 | 155,79 | 145,92 | 155,63 | 3,64% | 364.410,00 |
| 28.01.2026 | 152,13 | 153,43 | 146,68 | 150,17 | 1,62% | 328.168,00 |
| 27.01.2026 | 145,57 | 149,20 | 142,77 | 147,78 | 3,60% | 458.084,00 |
| 26.01.2026 | 144,39 | 146,74 | 142,48 | 142,64 | -0,69% | 331.670,00 |
| 23.01.2026 | 142,11 | 144,00 | 138,40 | 143,63 | 0,60% | 285.990,00 |
| 22.01.2026 | 150,53 | 151,24 | 142,44 | 142,78 | -2,43% | 1.340.539,00 |
| 21.01.2026 | 144,67 | 148,22 | 140,82 | 146,33 | 1,24% | 1.270.747,00 |
| 20.01.2026 | 143,18 | 149,54 | 142,87 | 144,54 | -0,95% | 503.259,00 |
| 16.01.2026 | 146,55 | 150,99 | 145,61 | 145,93 | 1,07% | 489.767,00 |
| 15.01.2026 | 143,44 | 149,79 | 141,29 | 144,38 | 8,62% | 1.048.525,00 |
| 14.01.2026 | 135,28 | 135,93 | 132,14 | 132,92 | -2,70% | 390.104,00 |
| 13.01.2026 | 148,69 | 150,00 | 135,52 | 136,61 | -0,86% | 969.720,00 |
| 12.01.2026 | 130,50 | 141,38 | 130,50 | 137,80 | 4,66% | 555.392,00 |
| 09.01.2026 | 132,83 | 134,93 | 130,41 | 131,67 | 1,45% | 232.230,00 |
| 08.01.2026 | 131,75 | 131,89 | 125,29 | 129,79 | -1,96% | 444.140,00 |
| 07.01.2026 | 132,90 | 134,59 | 130,49 | 132,38 | -0,70% | 366.143,00 |
| 06.01.2026 | 125,19 | 134,88 | 125,19 | 133,31 | 7,61% | 733.937,00 |
| 05.01.2026 | 119,53 | 124,87 | 116,60 | 123,88 | 7,26% | 636.892,00 |
| 02.01.2026 | 110,55 | 116,81 | 110,55 | 115,50 | 8,61% | 307.641,00 |
| 31.12.2025 | 108,42 | 108,65 | 106,13 | 106,35 | -2,08% | 239.400,00 |
| 30.12.2025 | 109,03 | 110,04 | 108,16 | 108,60 | 0,65% | 195.283,00 |
| 29.12.2025 | 107,54 | 109,56 | 106,21 | 107,90 | -1,05% | 122.625,00 |
| 26.12.2025 | 109,71 | 110,33 | 108,60 | 109,05 | -0,08% | 148.051,00 |
| 24.12.2025 | 109,10 | 109,91 | 108,45 | 109,14 | 0,32% | 219.546,00 |
| 23.12.2025 | 105,88 | 108,97 | 105,51 | 108,79 | 2,65% | 280.850,00 |
| 22.12.2025 | 106,45 | 106,84 | 104,80 | 105,98 | 1,86% | 204.853,00 |
| 19.12.2025 | 103,62 | 106,76 | 103,45 | 104,04 | 2,29% | 352.788,00 |
| 18.12.2025 | 106,66 | 107,47 | 101,39 | 101,71 | -1,36% | 436.666,00 |
| 17.12.2025 | 110,73 | 111,10 | 102,09 | 103,11 | -7,37% | 688.825,00 |
| 16.12.2025 | 109,91 | 112,70 | 109,34 | 111,31 | 1,79% | 381.447,00 |
| 15.12.2025 | 112,19 | 113,16 | 109,04 | 109,35 | -2,32% | 356.678,00 |