Camtek Ltd. Ordinary Sharesのデータ

Camtek Ltd. Ordinary Sharesの基本情報

名前 Camtek Ltd. Ordinary Shares
ティッカー CAMT
国 Israel
上場年 2000.0
セクター Capital Goods

Camtek Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.17 29.05 29.64 29.33 298400.0 29.33
2021-02-12 29.8 28.04 28.27 29.0 220700.0 29.0
2021-02-11 29.0 27.3 27.3 28.43 182800.0 28.43
2021-02-10 28.64 26.98 28.64 27.28 273600.0 27.28
2021-02-09 29.9 26.7 29.8 27.16 349300.0 27.16
2021-02-08 28.52 26.53 27.5 28.52 482900.0 28.52
2021-02-05 27.29 26.51 26.66 27.14 228800.0 27.14
2021-02-04 26.61 25.6 25.99 26.6 132800.0 26.6
2021-02-03 26.12 25.55 26.07 25.79 241300.0 25.79
2021-02-02 26.37 25.02 25.22 25.87 217700.0 25.87
2021-02-01 24.95 23.89 23.94 24.8 184800.0 24.8
2021-01-29 24.01 23.42 23.47 23.62 157900.0 23.62
2021-01-28 23.98 23.13 23.13 23.69 189800.0 23.69
2021-01-27 23.65 22.44 23.44 22.84 210000.0 22.84
2021-01-26 24.37 22.93 24.26 23.56 183000.0 23.56
2021-01-25 24.57 23.32 24.5 23.76 398400.0 23.76
2021-01-22 24.19 23.35 23.6 23.71 118800.0 23.71
2021-01-21 24.89 23.48 24.89 23.78 342100.0 23.78
2021-01-20 25.72 24.34 25.18 24.91 247200.0 24.91
2021-01-19 24.95 24.32 24.86 24.88 105500.0 24.88
2021-01-15 24.75 24.17 24.54 24.4 112500.0 24.4
2021-01-14 24.93 24.06 24.15 24.74 144300.0 24.74
2021-01-13 24.06 23.61 23.94 23.95 253100.0 23.95
2021-01-12 23.49 22.91 23.25 23.4 77300.0 23.4
2021-01-11 23.37 22.54 23.12 23.25 227100.0 23.25
2021-01-08 23.85 22.64 23.67 22.8 124900.0 22.8
2021-01-07 23.35 21.66 21.66 23.27 330100.0 23.27
2021-01-06 22.11 20.53 21.64 21.5 379000.0 21.5
2021-01-05 22.52 21.72 21.84 21.79 229200.0 21.79
2021-01-04 22.61 21.08 22.5 21.81 194500.0 21.81
2020-12-31 22.66 21.64 22.47 21.91 222200.0 21.91
2020-12-30 21.79 21.0 21.0 21.71 125200.0 21.71
2020-12-29 21.72 20.3 21.6 20.54 174400.0 20.54
2020-12-28 21.9 21.07 21.69 21.55 172500.0 21.55
2020-12-24 21.35 20.41 21.11 21.09 92500.0 21.09
2020-12-23 21.67 20.3 20.3 20.89 299000.0 20.89
2020-12-22 20.4 20.02 20.19 20.31 101200.0 20.31
2020-12-21 20.06 19.5 19.7 20.06 146000.0 20.06
2020-12-18 20.09 19.68 19.78 19.92 244300.0 19.92
2020-12-17 20.26 19.64 20.24 19.82 122700.0 19.82
2020-12-16 20.32 19.82 20.25 20.03 72800.0 20.03
2020-12-15 20.5 20.01 20.29 20.25 149500.0 20.25
2020-12-14 20.49 19.98 20.1 20.0 141200.0 20.0
2020-12-11 20.04 19.52 19.94 20.01 128600.0 20.01
2020-12-10 20.43 19.69 19.77 19.98 88100.0 19.98
2020-12-09 21.08 19.73 20.5 19.85 172600.0 19.85
2020-12-08 21.09 19.9 20.82 20.63 229900.0 20.63
2020-12-07 21.13 19.99 20.0 21.11 451800.0 21.11
2020-12-04 19.86 18.57 18.64 19.83 201300.0 19.83
2020-12-03 19.13 18.51 18.79 18.64 193500.0 18.64
2020-12-02 18.92 18.3 18.65 18.64 203600.0 18.64
2020-12-01 19.12 18.72 18.98 18.93 146900.0 18.93
2020-11-30 19.25 18.51 19.02 18.85 176100.0 18.85
2020-11-27 18.95 18.56 18.65 18.94 66000.0 18.94
2020-11-25 18.53 18.05 18.36 18.45 200000.0 18.45
2020-11-24 18.88 17.92 18.83 18.3 360400.0 18.3
2020-11-23 18.99 18.37 18.85 18.57 225700.0 18.57
2020-11-20 18.95 18.26 18.93 18.6 285200.0 18.6
2020-11-19 19.36 18.26 18.5 18.99 1971000.0 18.99
2020-11-18 19.83 17.72 19.12 17.73 547900.0 17.73
2020-11-17 20.19 19.47 20.19 19.77 116900.0 19.77
2020-11-16 20.56 19.69 19.95 20.16 162100.0 20.16
2020-11-13 20.1 18.63 19.11 19.38 230700.0 19.38
2020-11-12 18.99 18.36 18.85 18.57 82600.0 18.57
2020-11-11 19.13 18.07 18.17 18.79 153800.0 18.79
2020-11-10 18.39 17.87 18.33 18.04 141700.0 18.04
2020-11-09 19.82 18.62 19.82 18.65 150100.0 18.65
2020-11-06 19.66 19.22 19.52 19.52 78100.0 19.52
2020-11-05 20.3 19.39 20.06 19.67 165900.0 19.67
2020-11-04 19.97 18.41 18.5 19.8 290600.0 19.8
2020-11-03 18.27 17.76 17.76 18.12 98100.0 18.12
2020-11-02 18.06 17.52 17.83 17.75 82900.0 17.75
2020-10-30 18.33 17.42 17.97 17.64 128400.0 17.64
2020-10-29 18.5 17.91 18.23 18.33 187600.0 18.33
2020-10-28 18.25 17.7 18.09 17.85 78800.0 17.85
2020-10-27 19.54 18.09 19.46 18.49 214800.0 18.49
2020-10-26 18.28 17.73 18.07 17.93 106400.0 17.93
2020-10-23 18.38 17.2 18.04 17.97 77900.0 17.97
2020-10-22 18.44 17.86 18.41 18.12 42200.0 18.12
2020-10-21 19.04 18.25 18.49 18.35 92100.0 18.35
2020-10-20 18.9 18.36 18.75 18.4 126000.0 18.4
2020-10-19 18.71 18.2 18.36 18.33 74800.0 18.33
2020-10-16 18.55 18.0 18.37 18.03 44000.0 18.03
2020-10-15 18.44 18.03 18.17 18.29 106900.0 18.29
2020-10-14 19.14 18.17 19.09 18.35 82500.0 18.35
2020-10-13 19.65 19.16 19.19 19.24 127300.0 19.24
2020-10-12 19.52 19.15 19.52 19.27 114500.0 19.27
2020-10-09 19.48 18.95 19.06 19.43 75200.0 19.43
2020-10-08 19.04 18.65 18.86 18.82 104300.0 18.82
2020-10-07 18.55 17.51 17.53 18.44 180800.0 18.44
2020-10-06 18.42 17.91 17.99 18.35 99500.0 18.35
2020-10-05 18.0 17.55 17.79 17.87 93900.0 17.87
2020-10-02 18.13 17.06 17.92 17.44 218500.0 17.44
2020-10-01 18.1 16.45 16.51 18.08 575500.0 18.08
2020-09-30 15.52 15.25 15.33 15.38 55300.0 15.38
2020-09-29 15.57 15.2 15.4 15.3 52400.0 15.3
2020-09-28 15.44 15.11 15.11 15.4 28800.0 15.4
2020-09-25 15.1 14.62 14.75 15.0 37400.0 15.0
2020-09-24 15.06 14.69 14.74 14.83 53000.0 14.83
2020-09-23 15.59 15.07 15.39 15.12 36500.0 15.12
2020-09-22 15.7 15.03 15.7 15.48 66400.0 15.48
2020-09-21 15.41 14.9 15.0 15.33 50900.0 15.33
2020-09-18 15.66 15.06 15.54 15.36 38700.0 15.36
2020-09-17 15.55 15.23 15.23 15.52 39600.0 15.52
2020-09-16 15.74 15.34 15.61 15.44 60900.0 15.44
2020-09-15 15.57 15.12 15.49 15.4 91800.0 15.4
2020-09-14 15.1 14.77 14.84 15.03 56300.0 15.03
2020-09-11 14.8 14.45 14.55 14.49 66000.0 14.49
2020-09-10 14.81 14.36 14.77 14.44 71000.0 14.44
2020-09-09 14.84 14.5 14.7 14.82 44100.0 14.82
2020-09-08 15.11 14.46 15.11 14.51 132200.0 14.51
2020-09-04 15.62 14.5 15.62 15.18 117600.0 15.18
2020-09-03 16.49 15.26 16.45 15.58 142200.0 15.58
2020-09-02 16.32 15.56 15.63 16.28 109400.0 16.28
2020-09-01 15.55 15.13 15.37 15.35 138700.0 15.35
2020-08-31 15.54 15.14 15.31 15.44 92500.0 15.44
2020-08-28 15.65 15.2 15.51 15.45 44800.0 15.45
2020-08-27 16.14 15.36 15.73 15.51 82700.0 15.51
2020-08-26 15.61 15.33 15.51 15.58 48500.0 15.58
2020-08-25 15.5 15.14 15.16 15.5 87100.0 15.5
2020-08-24 15.66 14.96 15.66 15.21 82700.0 15.21
2020-08-21 15.85 15.24 15.6 15.5 113300.0 15.5
2020-08-20 15.87 15.48 15.82 15.65 72100.0 15.65
2020-08-19 16.1 15.86 15.98 15.95 73800.0 15.95
2020-08-18 16.31 15.87 16.31 16.03 83800.0 16.03
2020-08-17 16.48 16.07 16.31 16.18 113000.0 16.18
2020-08-14 16.25 15.88 16.2 16.22 58600.0 16.22
2020-08-13 16.15 15.9 16.0 16.12 124600.0 16.12
2020-08-12 16.08 15.73 15.9 15.96 79300.0 15.96
2020-08-11 16.1 15.55 15.7 15.68 126400.0 15.68
2020-08-10 15.65 15.16 15.58 15.39 78700.0 15.39
2020-08-07 15.87 14.88 15.1 15.53 126800.0 15.53
2020-08-06 16.53 15.05 15.6 15.18 279000.0 15.18
2020-08-05 16.76 15.82 15.99 16.45 171200.0 16.45
2020-08-04 15.97 15.35 15.94 15.63 121200.0 15.63
2020-08-03 15.87 15.38 15.39 15.82 111700.0 15.82
2020-07-31 15.23 14.82 15.23 15.03 127100.0 15.03
2020-07-30 15.22 14.97 15.0 15.2 54800.0 15.2
2020-07-29 15.48 14.85 15.31 15.15 179700.0 15.15
2020-07-28 15.04 14.46 14.93 14.67 106000.0 14.67
2020-07-27 14.99 14.59 14.74 14.84 94500.0 14.84
2020-07-24 14.66 14.29 14.45 14.46 97000.0 14.46
2020-07-23 14.96 14.45 14.8 14.61 180300.0 14.61
2020-07-22 14.61 14.21 14.39 14.5 134000.0 14.5
2020-07-21 14.27 13.99 14.08 14.17 133300.0 14.17
2020-07-20 14.01 13.55 13.6 13.93 138100.0 13.93
2020-07-17 13.6 13.22 13.23 13.5 55000.0 13.5
2020-07-16 13.34 13.17 13.28 13.26 200900.0 13.26
2020-07-15 13.44 13.22 13.35 13.36 80700.0 13.36
2020-07-14 13.22 12.97 12.99 13.12 80000.0 13.12
2020-07-13 13.39 12.98 13.35 13.03 342300.0 13.03
2020-07-10 13.09 12.74 13.05 13.06 79900.0 13.06
2020-07-09 13.22 12.64 12.78 13.16 116700.0 13.16
2020-07-08 12.75 12.43 12.46 12.74 75000.0 12.74
2020-07-07 12.74 12.32 12.32 12.51 99900.0 12.51
2020-07-06 12.61 12.18 12.48 12.42 141600.0 12.42
2020-07-02 12.84 12.43 12.43 12.57 55200.0 12.57
2020-07-01 12.53 12.34 12.52 12.34 46000.0 12.34
2020-06-30 12.64 12.28 12.47 12.58 72100.0 12.58
2020-06-29 12.45 11.82 12.03 12.35 104800.0 12.35
2020-06-26 12.48 12.17 12.41 12.18 40400.0 12.18
2020-06-25 12.49 12.09 12.3 12.45 57500.0 12.45
2020-06-24 12.46 12.1 12.46 12.31 75800.0 12.31
2020-06-23 12.8 12.41 12.57 12.6 105500.0 12.6
2020-06-22 12.68 12.14 12.27 12.65 95000.0 12.65
2020-06-19 12.73 12.24 12.72 12.31 109100.0 12.31
2020-06-18 12.6 12.28 12.51 12.54 144400.0 12.54
2020-06-17 12.67 12.43 12.52 12.54 79800.0 12.54
2020-06-16 12.68 12.35 12.57 12.55 131500.0 12.55
2020-06-15 12.3 11.72 11.8 12.21 97100.0 12.21
2020-06-12 12.49 12.14 12.32 12.32 97600.0 12.32
2020-06-11 12.34 11.79 12.19 11.99 196400.0 11.99
2020-06-10 12.99 12.74 12.91 12.79 71900.0 12.79
2020-06-09 12.94 12.77 12.82 12.86 90500.0 12.86
2020-06-08 13.39 12.83 13.39 12.91 142100.0 12.91
2020-06-05 13.58 13.1 13.4 13.29 149900.0 13.29
2020-06-04 13.39 13.0 13.25 13.22 101900.0 13.22
2020-06-03 13.72 13.19 13.27 13.49 249400.0 13.49
2020-06-02 13.34 13.0 13.2 13.22 135800.0 13.22
2020-06-01 13.27 12.96 13.06 13.08 67800.0 13.08
2020-05-29 12.92 12.7 12.8 12.89 82200.0 12.89
2020-05-28 13.3 12.68 12.99 12.75 76000.0 12.75
2020-05-27 13.1 12.56 12.91 13.07 84600.0 13.07
2020-05-26 13.21 12.85 12.9 12.91 108400.0 12.91
2020-05-22 12.94 12.6 12.89 12.9 73400.0 12.9
2020-05-21 12.99 12.77 12.9 12.93 54700.0 12.93
2020-05-20 13.19 12.71 12.88 12.89 187200.0 12.89
2020-05-19 12.76 12.24 12.26 12.5 127300.0 12.5
2020-05-18 12.6 12.12 12.12 12.57 231100.0 12.57
2020-05-15 11.85 11.17 11.2 11.72 123900.0 11.72
2020-05-14 11.53 10.83 11.16 11.43 105400.0 11.43
2020-05-13 11.74 10.93 11.74 11.39 147300.0 11.39
2020-05-12 12.25 11.37 12.25 11.54 270900.0 11.54
2020-05-11 12.21 11.45 12.17 11.92 245900.0 11.92
2020-05-08 11.25 10.91 11.01 11.18 88500.0 11.18
2020-05-07 11.24 10.68 11.17 10.83 141700.0 10.83
2020-05-06 11.1 10.49 10.5 10.93 196100.0 10.93
2020-05-05 10.47 9.88 10.45 10.05 136000.0 10.05
2020-05-04 10.14 9.71 9.83 10.1 101900.0 10.1
2020-05-01 10.33 9.56 10.24 9.78 126600.0 9.78
2020-04-30 11.09 10.47 11.09 10.53 119400.0 10.53
2020-04-29 11.26 10.7 10.82 11.24 81200.0 11.24
2020-04-28 10.88 10.35 10.6 10.69 113500.0 10.69
2020-04-27 10.58 10.03 10.03 10.43 185800.0 10.43
2020-04-24 9.86 9.56 9.78 9.86 47600.0 9.86
2020-04-23 9.85 9.58 9.82 9.67 68300.0 9.67
2020-04-22 9.72 9.25 9.28 9.68 80800.0 9.68
2020-04-21 9.41 9.05 9.31 9.07 68300.0 9.07
2020-04-20 9.74 9.49 9.7 9.49 94200.0 9.49
2020-04-17 10.09 9.68 9.93 9.68 116900.0 9.68
2020-04-16 9.91 9.33 9.91 9.77 269000.0 9.77
2020-04-15 10.05 9.6 10.01 9.81 112600.0 9.81
2020-04-14 10.5 9.68 10.19 10.24 106500.0 10.24
2020-04-13 10.05 9.55 9.7 10.03 181200.0 10.03
2020-04-09 9.67 9.16 9.37 9.47 108800.0 9.47
2020-04-08 9.68 9.15 9.39 9.19 134300.0 9.19
2020-04-07 9.92 9.19 9.56 9.29 203700.0 9.29
2020-04-06 9.27 8.62 8.95 8.8 250700.0 8.8
2020-04-03 8.44 7.65 8.19 7.9 175200.0 7.9
2020-04-02 8.6 8.09 8.35 8.19 89400.0 8.19
2020-04-01 8.67 8.25 8.39 8.34 87200.0 8.34
2020-03-31 8.72 8.31 8.59 8.42 59000.0 8.42
2020-03-30 8.82 8.33 8.53 8.47 101200.0 8.47
2020-03-27 8.56 8.17 8.52 8.4 62300.0 8.4
2020-03-26 8.97 8.45 8.45 8.74 121300.0 8.74
2020-03-25 8.8 8.06 8.39 8.41 147500.0 8.41
2020-03-24 8.73 7.72 7.82 8.43 241100.0 8.43
2020-03-23 7.66 6.7 7.0 7.18 280000.0 7.18
2020-03-20 8.04 7.0 7.29 7.04 139700.0 7.04
2020-03-19 7.74 6.83 6.97 7.18 120400.0 7.18
2020-03-18 7.08 6.27 6.93 6.48 116200.0 6.48
2020-03-17 7.39 6.96 7.31 7.29 162300.0 7.29
2020-03-16 7.63 7.2 7.63 7.31 131600.0 7.31
2020-03-13 8.6 7.79 8.3 8.44 141900.0 8.44
2020-03-12 8.62 8.02 8.38 8.02 173500.0 8.02
2020-03-11 9.7 8.93 9.01 9.17 600700.0 9.17
2020-03-10 9.27 8.83 9.0 9.19 101000.0 9.19
2020-03-09 9.11 8.54 8.97 8.68 288400.0 8.68
2020-03-06 10.19 9.95 9.98 10.07 158000.0 10.07
2020-03-05 10.23 9.61 9.69 10.23 157900.0 10.23
2020-03-04 10.27 9.97 10.19 10.14 134100.0 10.14
2020-03-03 10.69 10.02 10.54 10.1 111700.0 10.1
2020-03-02 10.68 10.15 10.55 10.5 77600.0 10.5
2020-02-28 10.58 10.06 10.06 10.46 183100.0 10.46
2020-02-27 10.72 9.91 10.16 10.48 275300.0 10.48
2020-02-26 11.02 10.64 10.9 10.66 73200.0 10.66
2020-02-25 11.48 10.77 11.28 10.8 177900.0 10.8
2020-02-24 11.32 10.86 11.28 11.05 272700.0 11.05
2020-02-21 12.2 11.78 11.91 12.01 148300.0 12.01
2020-02-20 12.26 11.6 11.8 12.0 306700.0 12.0
2020-02-19 12.14 11.81 11.82 12.12 200400.0 12.12
2020-02-18 12.01 11.78 11.88 12.01 157800.0 12.01