Camtek Ltd CAMT
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$157,76+2,51 (+1,62 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $155,25 | +1,59 % | $157,87 | $158,52 | $153,07 | 397,60K |
| 2026-09-29 | $152,82 | +7,16 % | $151,02 | $154,46 | $148,19 | 357,90K |
| 2026-09-28 | $142,61 | -3,02 % | $144,50 | $145,46 | $139,23 | 288,00K |
| 2026-09-25 | $147,05 | +1,33 % | $146,65 | $147,79 | $143,51 | 259,60K |
| 2026-09-24 | $145,12 | -1,32 % | $144,02 | $147,15 | $142,68 | 367,40K |
| 2026-09-23 | $147,06 | -2,84 % | $149,40 | $149,78 | $142,70 | 487,00K |
| 2026-09-22 | $151,36 | +1,16 % | $146,63 | $152,71 | $146,09 | 328,40K |
| 2026-09-21 | $149,63 | +0,34 % | $152,02 | $152,02 | $148,42 | 199,00K |
| 2026-09-18 | $149,12 | +3,40 % | $146,22 | $149,53 | $143,98 | 177,20K |
| 2026-09-17 | $144,21 | +4,06 % | $144,31 | $146,49 | $141,99 | 291,50K |
| 2026-09-16 | $138,59 | +2,92 % | $135,36 | $139,97 | $135,08 | 623,10K |
| 2026-09-15 | $134,66 | +0,61 % | $135,25 | $135,82 | $131,39 | 342,40K |
| 2026-09-14 | $133,84 | -9,55 % | $136,94 | $138,88 | $132,90 | 646,50K |
| 2026-09-11 | $147,97 | +2,58 % | $147,23 | $149,21 | $145,97 | 228,50K |
| 2026-09-10 | $144,25 | -2,97 % | $143,68 | $146,63 | $141,20 | 303,80K |
| 2026-09-09 | $148,66 | +1,12 % | $146,88 | $150,77 | $145,38 | 655,90K |
| 2026-09-08 | $147,01 | +0,89 % | $149,00 | $150,98 | $146,03 | 273,60K |
| 2026-09-04 | $145,72 | +4,91 % | $141,51 | $147,92 | $140,50 | 304,50K |
| 2026-09-03 | $138,90 | +5,30 % | $128,82 | $139,40 | $127,99 | 613,40K |
| 2026-09-02 | $131,91 | +2,94 % | $130,44 | $132,84 | $127,82 | 541,20K |
| 2026-09-01 | $128,14 | -4,37 % | $130,95 | $131,26 | $126,09 | 311,60K |
| 2026-08-31 | $134,00 | -1,16 % | $135,21 | $136,35 | $132,12 | 332,90K |
| 2026-08-28 | $135,57 | -6,38 % | $142,44 | $142,44 | $135,39 | 232,00K |
| 2026-08-27 | $144,81 | +1,09 % | $150,00 | $150,40 | $142,99 | 254,10K |
| 2026-08-26 | $143,25 | -2,33 % | $146,64 | $148,20 | $141,86 | 227,50K |
| 2026-08-25 | $146,66 | +3,04 % | $146,20 | $147,28 | $143,70 | 242,00K |
| 2026-08-24 | $142,33 | -3,05 % | $144,00 | $144,19 | $137,33 | 434,40K |
| 2026-08-21 | $146,81 | -1,14 % | $150,11 | $150,11 | $143,74 | 244,00K |
| 2026-08-20 | $148,51 | -1,43 % | $153,08 | $154,32 | $147,70 | 278,00K |
| 2026-08-19 | $150,66 | -3,32 % | $157,37 | $158,33 | $147,50 | 503,60K |
| 2026-08-18 | $155,84 | -9,29 % | $163,12 | $164,58 | $153,95 | 299,30K |
| 2026-08-17 | $171,80 | +3,88 % | $168,80 | $178,02 | $167,95 | 337,90K |
| 2026-08-14 | $165,38 | -4,30 % | $172,81 | $172,81 | $160,84 | 468,40K |
| 2026-08-13 | $172,81 | -0,80 % | $170,52 | $176,00 | $170,52 | 411,20K |
| 2026-08-12 | $174,20 | +5,95 % | $172,73 | $177,56 | $171,98 | 751,00K |
| 2026-08-11 | $164,41 | +3,99 % | $163,44 | $164,93 | $157,53 | 416,90K |
| 2026-08-10 | $158,10 | +1,77 % | $169,94 | $170,18 | $147,75 | 1,06M |
| 2026-08-07 | $155,35 | +3,80 % | $157,78 | $158,86 | $151,49 | 441,70K |
| 2026-08-06 | $149,67 | +1,40 % | $147,85 | $153,61 | $145,16 | 802,10K |
| 2026-08-05 | $147,60 | -2,65 % | $148,40 | $154,85 | $147,47 | 418,80K |
| 2026-08-04 | $151,62 | +8,46 % | $143,87 | $152,00 | $141,79 | 847,70K |
| 2026-08-03 | $139,79 | +5,53 % | $127,59 | $140,55 | $126,99 | 710,50K |
| 2026-07-31 | $132,46 | -3,48 % | $138,35 | $143,70 | $130,51 | 476,80K |
| 2026-07-30 | $137,23 | +8,08 % | $135,91 | $139,99 | $134,85 | 729,70K |
| 2026-07-29 | $126,97 | -9,35 % | $139,09 | $140,00 | $126,34 | 661,50K |
| 2026-07-28 | $140,06 | -7,53 % | $145,40 | $145,70 | $135,49 | 805,00K |
| 2026-07-27 | $151,46 | +2,48 % | $152,53 | $152,96 | $143,42 | 441,30K |
| 2026-07-24 | $147,79 | -4,77 % | $156,89 | $156,89 | $146,05 | 309,10K |
| 2026-07-23 | $155,19 | -1,02 % | $154,02 | $158,50 | $151,89 | 241,90K |
| 2026-07-22 | $156,79 | +0,41 % | $155,53 | $161,14 | $155,20 | 498,50K |
| 2026-07-21 | $156,15 | +6,16 % | $156,36 | $158,71 | $153,22 | 507,20K |
| 2026-07-20 | $147,09 | +0,64 % | $149,97 | $151,39 | $145,62 | 312,00K |
| 2026-07-17 | $146,15 | -1,20 % | $140,41 | $150,26 | $137,50 | 532,00K |
| 2026-07-16 | $147,92 | +0,41 % | $143,35 | $149,96 | $141,58 | 610,80K |
| 2026-07-15 | $147,31 | -1,73 % | $154,29 | $156,00 | $142,63 | 433,30K |
| 2026-07-14 | $149,90 | +9,59 % | $146,35 | $150,13 | $143,33 | 715,80K |
| 2026-07-13 | $136,78 | -4,88 % | $137,50 | $138,93 | $135,00 | 335,80K |
| 2026-07-10 | $143,79 | -1,08 % | $141,20 | $146,19 | $140,46 | 201,90K |
| 2026-07-09 | $145,36 | +3,79 % | $147,40 | $150,49 | $144,29 | 444,50K |
| 2026-07-08 | $140,05 | +5,10 % | $132,86 | $140,66 | $132,27 | 781,30K |
| 2026-07-07 | $133,26 | -6,05 % | $131,53 | $136,00 | $127,73 | 632,80K |
| 2026-07-06 | $141,84 | -0,46 % | $147,56 | $148,22 | $140,16 | 427,80K |
| 2026-07-02 | $142,50 | -8,35 % | $155,48 | $155,99 | $137,28 | 671,10K |
| 2026-07-01 | $155,48 | -4,68 % | $157,63 | $158,01 | $148,44 | 527,40K |
| 2026-06-30 | $163,12 | +3,69 % | $158,84 | $164,63 | $154,03 | 926,20K |
| 2026-06-29 | $157,32 | +2,34 % | $156,00 | $161,71 | $151,55 | 821,30K |
| 2026-06-26 | $153,72 | -8,53 % | $158,69 | $159,96 | $153,18 | 430,80K |
| 2026-06-25 | $168,06 | +0,70 % | $179,53 | $179,53 | $165,02 | 522,30K |
| 2026-06-24 | $166,90 | -1,47 % | $167,89 | $169,94 | $162,00 | 584,00K |
| 2026-06-23 | $169,39 | -13,45 % | $177,36 | $181,46 | $167,44 | 599,60K |
| 2026-06-22 | $195,72 | +0,29 % | $200,54 | $204,49 | $194,25 | 428,30K |
| 2026-06-18 | $195,16 | +9,55 % | $189,36 | $195,88 | $188,00 | 300,70K |
| 2026-06-17 | $178,14 | -2,25 % | $186,58 | $188,52 | $177,70 | 284,70K |
| 2026-06-16 | $182,24 | -7,84 % | $196,94 | $197,16 | $181,47 | 570,10K |
| 2026-06-15 | $197,75 | +2,32 % | $203,08 | $203,96 | $196,50 | 556,90K |
| 2026-06-12 | $193,27 | +4,95 % | $184,80 | $196,99 | $182,30 | 538,00K |
| 2026-06-11 | $184,15 | +10,47 % | $171,99 | $184,33 | $169,79 | 373,80K |
| 2026-06-10 | $166,69 | -0,87 % | $164,61 | $176,83 | $163,96 | 349,80K |
| 2026-06-09 | $168,15 | -0,31 % | $173,38 | $178,20 | $158,30 | 370,70K |
| 2026-06-08 | $168,67 | +2,72 % | $172,40 | $175,70 | $167,37 | 420,20K |
| 2026-06-05 | $164,21 | -9,36 % | $176,20 | $176,98 | $163,04 | 408,90K |
| 2026-06-04 | $181,16 | -1,25 % | $176,04 | $184,80 | $173,43 | 320,00K |
| 2026-06-03 | $183,45 | -2,17 % | $185,11 | $186,18 | $178,40 | 294,90K |
| 2026-06-02 | $187,52 | +14,98 % | $180,00 | $190,45 | $175,00 | 1,36M |
| 2026-06-01 | $163,09 | -4,99 % | $168,00 | $169,77 | $162,55 | 901,30K |
| 2026-05-29 | $171,66 | -1,79 % | $176,03 | $176,68 | $169,19 | 302,90K |
| 2026-05-28 | $174,78 | +3,04 % | $172,01 | $175,15 | $168,64 | 257,70K |
| 2026-05-27 | $169,62 | -2,92 % | $178,73 | $178,91 | $163,99 | 451,10K |
| 2026-05-26 | $174,73 | +4,40 % | $171,48 | $175,07 | $169,65 | 369,80K |
| 2026-05-22 | $167,37 | +4,22 % | $162,00 | $167,49 | $160,15 | 473,00K |