Camtek

CAMT
🏛️ Vereinigte Staaten →
105.06
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 103.55 105.10 102.09 105.06 0.4M
2025-09-29 105.59 106.84 102.34 103.88 0.4M
2025-09-26 103.47 104.78 101.46 104.63 0.4M
2025-09-25 101.76 104.25 99.91 103.36 0.6M
2025-09-24 103.61 106.00 100.77 102.50 0.6M
2025-09-23 102.18 106.69 102.18 105.13 1.1M
2025-09-22 96.36 104.39 96.23 102.64 0.8M
2025-09-19 102.00 102.00 97.49 97.61 0.3M
2025-09-18 92.80 101.63 92.80 101.15 1.7M
2025-09-17 86.35 89.08 85.60 89.00 0.6M
2025-09-16 88.34 88.54 85.38 85.84 0.5M
2025-09-15 87.35 88.64 87.12 87.65 0.5M
2025-09-12 83.06 87.85 82.59 87.02 2.0M
2025-09-11 81.74 84.80 81.48 84.11 0.2M
2025-09-10 82.95 83.65 80.61 81.21 0.2M
2025-09-09 81.41 83.70 81.41 82.73 0.2M
2025-09-08 80.05 81.29 79.97 81.08 0.2M
2025-09-05 79.01 79.70 77.68 78.75 0.2M
2025-09-04 77.00 78.66 76.36 78.20 0.3M
2025-09-03 78.44 78.44 75.75 76.73 0.7M
2025-09-02 79.92 80.86 77.16 78.46 0.6M
2025-08-29 86.58 87.00 82.28 82.71 0.4M
2025-08-28 87.82 89.62 87.50 87.82 0.4M
2025-08-27 85.55 88.63 85.02 86.90 0.3M
2025-08-26 82.39 84.98 82.39 84.83 0.2M
2025-08-25 81.91 83.80 81.90 82.58 0.2M
2025-08-22 81.40 84.58 81.32 82.51 0.2M
2025-08-21 81.00 82.77 80.70 81.74 0.2M
2025-08-20 83.55 83.55 80.63 82.42 0.3M
2025-08-19 85.15 85.15 83.23 83.36 0.2M
2025-08-18 83.77 85.57 83.65 85.51 0.2M
2025-08-15 86.46 86.46 82.90 83.94 0.3M
2025-08-14 87.62 88.35 86.42 87.05 0.3M
2025-08-13 86.82 88.81 86.26 88.13 0.3M
2025-08-12 85.33 87.13 84.55 86.53 0.2M
2025-08-11 84.30 86.69 84.18 84.76 0.3M
2025-08-08 82.86 84.47 80.28 83.14 0.3M
2025-08-07 82.50 83.22 81.12 81.61 0.2M
2025-08-06 86.30 86.43 80.47 81.39 1.0M
2025-08-05 89.99 94.16 87.00 88.35 1.1M
2025-08-04 96.38 98.87 95.62 96.77 0.4M
2025-08-01 90.83 96.00 90.26 95.50 0.5M
2025-07-31 97.20 98.68 93.96 94.15 0.6M
2025-07-30 98.77 100.14 97.83 98.35 0.3M
2025-07-29 100.49 101.73 97.92 98.24 0.4M
2025-07-28 97.27 100.70 97.27 98.93 0.5M
2025-07-25 94.71 96.34 94.17 95.81 0.2M
2025-07-24 93.75 94.98 92.50 94.24 0.2M
2025-07-23 93.07 95.37 92.95 93.04 0.3M
2025-07-22 93.77 94.29 91.56 92.33 0.3M
2025-07-21 92.57 97.80 92.57 94.29 0.7M
2025-07-18 92.31 92.70 91.54 92.51 0.1M
2025-07-17 92.20 92.74 88.50 91.93 0.4M
2025-07-16 90.83 91.11 86.70 91.01 0.5M
2025-07-15 92.22 93.22 89.76 90.95 0.4M
2025-07-14 87.78 89.08 84.50 87.95 0.5M
2025-07-11 88.10 89.45 87.25 89.40 0.2M
2025-07-10 91.50 91.76 89.16 89.46 0.2M
2025-07-09 88.59 91.16 88.41 90.14 0.3M
2025-07-08 88.57 89.84 87.43 88.33 0.3M
2025-07-07 89.67 90.40 88.38 89.00 0.3M
2025-07-03 89.92 90.37 88.03 88.92 0.5M
2025-07-02 84.23 88.37 83.50 87.52 0.8M
2025-07-01 83.83 83.93 78.49 82.04 0.6M
2025-06-30 85.61 86.44 83.88 84.56 0.4M
2025-06-27 83.37 85.39 82.50 84.46 0.4M
2025-06-26 83.08 85.00 82.18 84.10 0.5M
2025-06-25 82.87 85.07 80.21 82.09 1.2M
2025-06-24 77.31 82.51 77.31 81.55 1.5M
2025-06-23 74.28 75.90 73.06 74.85 0.3M
2025-06-20 75.73 75.98 72.54 73.95 0.2M
2025-06-18 74.82 76.13 74.38 74.98 0.2M
2025-06-17 74.56 75.52 73.65 74.30 0.2M
2025-06-16 72.93 76.87 72.93 75.37 0.4M
2025-06-13 71.00 72.23 70.07 70.33 0.5M
2025-06-12 74.19 74.74 73.40 73.44 0.2M
2025-06-11 77.19 77.39 75.41 75.88 0.3M
2025-06-10 75.71 76.57 75.13 75.69 0.3M
2025-06-09 75.00 76.20 74.41 74.44 0.3M
2025-06-06 73.05 74.43 72.18 73.49 0.2M
2025-06-05 74.50 75.09 71.69 72.16 0.3M
2025-06-04 68.63 74.00 68.63 72.70 0.5M
2025-06-03 66.31 68.28 65.57 68.04 0.4M
2025-06-02 66.29 67.06 64.90 66.81 0.3M
2025-05-30 68.16 68.74 65.41 66.54 0.2M
2025-05-29 69.32 70.22 67.21 69.03 0.4M
2025-05-28 66.47 66.75 65.09 65.28 0.3M
2025-05-27 66.00 67.07 65.71 66.02 0.4M
2025-05-23 63.62 65.22 62.88 64.99 0.3M
2025-05-22 64.29 66.53 64.29 65.00 0.2M
2025-05-21 65.12 66.00 64.20 64.71 0.3M
2025-05-20 65.11 65.85 64.29 65.78 0.4M
2025-05-19 64.71 65.94 64.71 65.30 0.2M
2025-05-16 66.11 66.26 64.25 65.95 0.4M
2025-05-15 69.28 69.58 65.92 66.51 0.4M
2025-05-14 69.10 69.99 67.95 69.83 0.4M
2025-05-13 68.68 69.19 64.40 68.61 1.5M
2025-05-12 70.54 71.23 67.84 69.20 0.8M
2025-05-09 68.28 68.38 64.54 66.57 0.8M
2025-05-08 70.79 70.82 68.79 68.97 0.3M
2025-05-07 67.99 69.87 67.42 69.59 0.2M
2025-05-06 66.25 68.49 65.78 67.28 0.2M
2025-05-05 67.20 68.32 66.88 66.96 0.2M
2025-05-02 67.86 70.23 67.81 68.57 0.3M
2025-05-01 66.25 68.01 64.50 65.88 0.2M
2025-04-30 63.05 65.34 62.60 65.34 0.1M
2025-04-29 65.95 66.43 64.89 65.00 0.2M
2025-04-28 65.98 66.51 63.68 66.37 0.3M
2025-04-25 65.87 68.11 65.25 66.55 0.4M
2025-04-24 65.10 67.43 64.62 66.94 0.3M
2025-04-23 63.78 66.36 63.61 63.97 0.5M
2025-04-22 60.27 61.02 59.09 60.19 0.4M
2025-04-21 58.75 59.58 57.50 58.62 0.4M
2025-04-17 59.44 60.50 58.27 60.37 0.3M
2025-04-16 57.62 58.46 56.09 57.95 0.2M
2025-04-15 60.15 60.96 59.40 60.33 0.2M
2025-04-14 61.55 62.21 58.76 60.15 0.3M
2025-04-11 57.42 60.33 56.24 59.90 0.3M
2025-04-10 59.75 59.75 55.00 57.42 0.5M
2025-04-09 54.17 63.95 53.23 62.41 1.1M
2025-04-08 57.74 57.84 50.96 52.32 0.5M
2025-04-07 50.72 59.00 49.85 55.17 0.8M
2025-04-04 50.52 51.32 47.41 50.56 0.7M
2025-04-03 56.54 56.65 52.39 52.71 0.8M
2025-04-02 58.00 62.23 57.85 60.17 0.4M
2025-04-01 58.45 59.65 57.31 59.14 0.4M
2025-03-31 57.25 58.69 56.49 58.63 0.5M
2025-03-28 62.52 62.52 57.71 59.00 0.4M
2025-03-27 64.25 64.30 62.73 62.97 0.2M
2025-03-26 66.09 66.48 63.88 64.62 0.3M
2025-03-25 68.25 68.28 66.52 66.75 0.2M
2025-03-24 67.31 69.00 67.31 68.51 0.3M
2025-03-21 66.70 66.71 65.46 66.05 0.3M
2025-03-20 63.73 68.22 63.57 67.82 0.6M
2025-03-19 62.92 65.99 62.13 64.67 0.8M
2025-03-18 65.15 65.20 62.65 62.76 0.4M
2025-03-17 65.45 66.85 64.46 65.98 0.3M
2025-03-14 64.54 66.00 64.54 65.89 0.3M
2025-03-13 63.79 64.69 62.74 63.49 0.3M
2025-03-12 65.11 65.58 63.63 64.24 0.9M
2025-03-11 63.82 65.59 62.51 63.39 0.7M
2025-03-10 66.50 66.88 62.44 63.20 0.6M
2025-03-07 67.92 69.18 65.52 68.80 0.4M
2025-03-06 68.24 70.00 65.85 67.84 0.7M
2025-03-05 70.62 71.44 68.60 71.08 0.7M
2025-03-04 68.16 71.35 67.00 70.28 0.7M
2025-03-03 75.30 75.30 68.40 68.93 0.5M
2025-02-28 73.53 75.74 71.28 74.52 0.5M
2025-02-27 80.01 80.20 74.53 74.80 0.3M
2025-02-26 77.10 81.35 77.10 79.18 0.5M
2025-02-25 77.88 78.58 75.68 76.88 0.4M
2025-02-24 77.06 79.88 76.62 78.40 0.5M
2025-02-21 80.94 80.94 74.30 76.39 0.7M
2025-02-20 83.20 84.40 79.73 79.89 0.5M
2025-02-19 85.09 85.74 81.84 82.98 0.8M
2025-02-18 87.92 89.35 84.74 85.00 0.7M
2025-02-14 89.05 89.41 83.22 86.82 0.4M
2025-02-13 88.72 90.50 86.01 88.49 0.7M
2025-02-12 88.00 89.62 84.17 87.08 0.9M
2025-02-11 89.21 90.03 86.56 87.40 0.8M
2025-02-10 88.00 89.34 85.71 88.75 0.6M
2025-02-07 90.62 91.97 82.21 86.32 1.0M
2025-02-06 93.26 94.70 90.83 91.31 0.3M
2025-02-05 88.66 93.98 88.28 93.54 0.4M
2025-02-04 90.12 91.00 86.93 88.20 0.4M
2025-02-03 89.97 92.15 88.26 89.25 0.6M
2025-01-31 92.11 96.23 91.19 94.54 0.6M
2025-01-30 88.40 91.39 87.27 90.95 0.6M
2025-01-29 88.46 88.78 85.85 87.97 0.8M
2025-01-28 84.62 88.10 82.61 86.35 0.6M
2025-01-27 89.36 92.11 84.28 85.51 1.7M
2025-01-24 105.80 105.80 98.51 100.75 0.5M
2025-01-23 103.52 104.90 101.68 104.65 0.5M
2025-01-22 108.25 110.73 105.58 106.08 0.8M
2025-01-21 104.93 109.34 103.91 107.14 1.1M
2025-01-17 102.00 103.78 99.38 103.62 0.9M
2025-01-16 98.40 102.00 96.96 98.94 0.8M
2025-01-15 91.89 95.10 91.27 93.48 0.5M
2025-01-14 89.83 90.08 86.87 89.52 0.4M
2025-01-13 86.35 87.32 82.15 86.79 0.5M
2025-01-10 91.14 91.14 86.75 89.52 0.3M
2025-01-08 90.44 91.23 88.37 90.86 0.5M
2025-01-07 90.55 92.92 88.77 91.05 0.6M
2025-01-06 85.98 89.25 85.66 88.50 0.6M
2025-01-03 81.15 83.38 80.85 82.69 0.2M
2025-01-02 81.80 83.55 80.20 80.85 0.2M