Caesarstone Ltd. CSTE
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$2,80-0,07 (-2,44 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,80 | -2,44 % | $2,85 | $2,86 | $2,80 | 4,76K |
| 2026-09-30 | $2,87 | -1,37 % | $2,95 | $2,95 | $2,86 | 10,90K |
| 2026-09-29 | $2,91 | +1,39 % | $2,87 | $2,95 | $2,86 | 7,20K |
| 2026-09-28 | $2,87 | -2,38 % | $2,91 | $2,96 | $2,85 | 26,20K |
| 2026-09-25 | $2,94 | -2,00 % | $3,00 | $3,03 | $2,88 | 17,00K |
| 2026-09-24 | $3,00 | +7,53 % | $2,85 | $3,00 | $2,85 | 52,50K |
| 2026-09-23 | $2,79 | -1,41 % | $2,82 | $2,88 | $2,73 | 24,30K |
| 2026-09-22 | $2,83 | +2,17 % | $2,77 | $2,84 | $2,75 | 27,20K |
| 2026-09-21 | $2,77 | -3,48 % | $2,90 | $2,93 | $2,76 | 24,50K |
| 2026-09-18 | $2,87 | +2,14 % | $2,81 | $3,04 | $2,81 | 46,60K |
| 2026-09-17 | $2,81 | -2,09 % | $2,90 | $2,92 | $2,76 | 22,90K |
| 2026-09-16 | $2,87 | -4,65 % | $3,01 | $3,04 | $2,80 | 107,80K |
| 2026-09-15 | $3,01 | -3,83 % | $3,10 | $3,10 | $2,94 | 49,40K |
| 2026-09-14 | $3,13 | -1,88 % | $3,19 | $3,32 | $3,10 | 27,30K |
| 2026-09-11 | $3,19 | +0,31 % | $3,23 | $3,33 | $3,19 | 41,90K |
| 2026-09-10 | $3,18 | +5,65 % | $3,10 | $3,23 | $3,08 | 59,20K |
| 2026-09-09 | $3,01 | -2,90 % | $3,09 | $3,09 | $2,97 | 23,10K |
| 2026-09-08 | $3,10 | +4,38 % | $3,00 | $3,15 | $3,00 | 37,80K |
| 2026-09-04 | $2,97 | -2,62 % | $3,01 | $3,04 | $2,97 | 8,30K |
| 2026-09-03 | $3,05 | +1,67 % | $3,01 | $3,12 | $3,00 | 45,50K |
| 2026-09-02 | $3,00 | -1,96 % | $3,06 | $3,07 | $2,95 | 44,90K |
| 2026-09-01 | $3,06 | +6,25 % | $2,88 | $3,20 | $2,88 | 146,00K |
| 2026-08-31 | $2,88 | -8,28 % | $3,04 | $3,05 | $2,87 | 173,20K |
| 2026-08-28 | $3,14 | -2,18 % | $3,22 | $3,28 | $3,06 | 125,20K |
| 2026-08-27 | $3,21 | -2,13 % | $3,27 | $3,36 | $3,20 | 64,10K |
| 2026-08-26 | $3,28 | -2,67 % | $3,41 | $3,48 | $3,22 | 77,70K |
| 2026-08-25 | $3,37 | -1,46 % | $3,50 | $3,52 | $3,30 | 172,30K |
| 2026-08-24 | $3,42 | -3,12 % | $3,51 | $3,84 | $3,41 | 123,20K |
| 2026-08-21 | $3,53 | -0,84 % | $3,60 | $3,78 | $3,48 | 109,30K |
| 2026-08-20 | $3,56 | +5,01 % | $3,37 | $3,68 | $3,34 | 207,70K |
| 2026-08-19 | $3,39 | +2,73 % | $3,47 | $3,47 | $3,31 | 83,90K |
| 2026-08-18 | $3,30 | -3,79 % | $3,40 | $3,51 | $3,26 | 198,80K |
| 2026-08-17 | $3,43 | -0,29 % | $3,43 | $3,48 | $3,19 | 182,00K |
| 2026-08-14 | $3,44 | +12,79 % | $3,05 | $3,45 | $3,05 | 168,00K |
| 2026-08-13 | $3,05 | +1,67 % | $3,02 | $3,22 | $2,99 | 101,10K |
| 2026-08-12 | $3,00 | 0,00 % | $2,99 | $3,15 | $2,90 | 97,50K |
| 2026-08-11 | $3,00 | +17,65 % | $2,55 | $3,10 | $2,53 | 342,90K |
| 2026-08-10 | $2,55 | +10,87 % | $2,30 | $2,56 | $2,30 | 122,00K |
| 2026-08-07 | $2,30 | +4,55 % | $2,19 | $2,35 | $2,18 | 32,90K |
| 2026-08-06 | $2,20 | -5,17 % | $2,37 | $2,37 | $2,08 | 253,10K |
| 2026-08-05 | $2,32 | +0,43 % | $2,32 | $2,58 | $2,22 | 121,50K |
| 2026-08-04 | $2,31 | +5,96 % | $2,20 | $2,38 | $2,17 | 94,30K |
| 2026-08-03 | $2,18 | +4,31 % | $2,09 | $2,19 | $1,99 | 63,30K |
| 2026-07-31 | $2,09 | +0,97 % | $2,08 | $2,12 | $1,93 | 67,10K |
| 2026-07-30 | $2,07 | +2,99 % | $2,03 | $2,14 | $2,03 | 59,70K |
| 2026-07-29 | $2,01 | -2,90 % | $2,07 | $2,15 | $1,94 | 102,70K |
| 2026-07-28 | $2,07 | -5,48 % | $2,17 | $2,17 | $2,02 | 23,20K |
| 2026-07-27 | $2,19 | +4,78 % | $2,15 | $2,21 | $2,00 | 82,60K |
| 2026-07-24 | $2,09 | -5,00 % | $2,20 | $2,20 | $2,07 | 94,10K |
| 2026-07-23 | $2,20 | -0,90 % | $2,24 | $2,26 | $2,16 | 53,60K |
| 2026-07-22 | $2,22 | -5,93 % | $2,33 | $2,37 | $2,21 | 96,90K |
| 2026-07-21 | $2,36 | +7,27 % | $2,21 | $2,40 | $2,18 | 158,90K |
| 2026-07-20 | $2,20 | -3,93 % | $2,30 | $2,30 | $2,16 | 30,80K |
| 2026-07-17 | $2,29 | -4,98 % | $2,41 | $2,46 | $2,27 | 66,30K |
| 2026-07-16 | $2,41 | -1,23 % | $2,41 | $2,49 | $2,39 | 42,80K |
| 2026-07-15 | $2,44 | -4,31 % | $2,51 | $2,58 | $2,43 | 136,00K |
| 2026-07-14 | $2,55 | 0,00 % | $2,56 | $2,58 | $2,40 | 259,10K |
| 2026-07-13 | $2,55 | +7,59 % | $2,37 | $2,62 | $2,37 | 284,40K |
| 2026-07-10 | $2,37 | +0,42 % | $2,36 | $2,44 | $2,36 | 80,50K |
| 2026-07-09 | $2,36 | -1,67 % | $2,38 | $2,43 | $2,36 | 82,70K |
| 2026-07-08 | $2,40 | -0,41 % | $2,33 | $2,41 | $2,28 | 103,20K |
| 2026-07-07 | $2,41 | +2,55 % | $2,39 | $2,45 | $2,30 | 268,10K |
| 2026-07-06 | $2,35 | +6,33 % | $2,35 | $2,46 | $2,15 | 293,20K |
| 2026-07-02 | $2,21 | +0,91 % | $2,40 | $2,62 | $2,13 | 651,40K |
| 2026-07-01 | $2,19 | +4,29 % | $2,29 | $2,36 | $2,08 | 345,70K |
| 2026-06-30 | $2,10 | -3,23 % | $2,17 | $2,42 | $2,01 | 241,10K |
| 2026-06-29 | $2,17 | +3,83 % | $2,13 | $2,39 | $2,07 | 295,70K |
| 2026-06-26 | $2,09 | +8,29 % | $1,92 | $2,14 | $1,91 | 262,10K |
| 2026-06-25 | $1,93 | 0,00 % | $1,92 | $1,94 | $1,86 | 122,20K |
| 2026-06-24 | $1,93 | +6,04 % | $1,90 | $1,96 | $1,82 | 96,30K |
| 2026-06-23 | $1,82 | 0,00 % | $1,80 | $1,87 | $1,80 | 181,70K |
| 2026-06-22 | $1,82 | -1,62 % | $1,85 | $1,87 | $1,82 | 23,70K |
| 2026-06-18 | $1,85 | +1,09 % | $1,83 | $1,90 | $1,82 | 22,90K |
| 2026-06-17 | $1,83 | -4,19 % | $1,94 | $1,95 | $1,81 | 68,10K |
| 2026-06-16 | $1,91 | +4,37 % | $1,85 | $2,03 | $1,85 | 214,10K |
| 2026-06-15 | $1,83 | +0,55 % | $1,82 | $1,95 | $1,80 | 63,20K |
| 2026-06-12 | $1,82 | +2,25 % | $1,79 | $1,86 | $1,69 | 86,50K |
| 2026-06-11 | $1,78 | +5,95 % | $1,72 | $1,80 | $1,67 | 50,40K |
| 2026-06-10 | $1,68 | -3,45 % | $1,75 | $1,79 | $1,68 | 40,80K |
| 2026-06-09 | $1,74 | +0,58 % | $1,77 | $1,79 | $1,71 | 70,90K |
| 2026-06-08 | $1,73 | +1,17 % | $1,72 | $1,80 | $1,67 | 71,10K |
| 2026-06-05 | $1,71 | -1,16 % | $1,70 | $1,76 | $1,66 | 159,00K |
| 2026-06-04 | $1,73 | +1,76 % | $1,75 | $1,88 | $1,70 | 80,10K |
| 2026-06-03 | $1,70 | -6,08 % | $1,81 | $1,81 | $1,69 | 157,00K |
| 2026-06-02 | $1,81 | +1,69 % | $1,81 | $1,87 | $1,75 | 38,70K |
| 2026-06-01 | $1,78 | -4,30 % | $1,84 | $1,85 | $1,75 | 194,60K |
| 2026-05-29 | $1,86 | +2,20 % | $1,83 | $1,89 | $1,80 | 41,00K |
| 2026-05-28 | $1,82 | -7,61 % | $1,95 | $1,95 | $1,82 | 158,10K |
| 2026-05-27 | $1,97 | +1,55 % | $1,94 | $2,04 | $1,90 | 156,10K |
| 2026-05-26 | $1,94 | +0,52 % | $1,88 | $1,98 | $1,80 | 253,20K |