ストックスクリーナーアプリを入手
79.56
3.09%
-2.54
Camtek Ltd (CAMT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-10-31 | $81.63 | $78.28 | $3.35 | 277,180.0 | -3.09% |
| 2024-10-30 | $82.49 | $80.04 | $2.45 | 265,739.0 | -1.83% |
| 2024-10-29 | $84.97 | $78.69 | $6.28 | 495,667.0 | +5.65% |
| 2024-10-28 | $80.85 | $78.55 | $2.30 | 320,728.0 | +1.93% |
| 2024-10-25 | $79.63 | $77.39 | $2.24 | 230,333.0 | +0.09% |
| 2024-10-24 | $80.40 | $76.40 | $4.00 | 431,697.0 | -1.71% |
| 2024-10-23 | $80.30 | $76.60 | $3.70 | 388,658.0 | -2.06% |
| 2024-10-22 | $81.85 | $80.00 | $1.85 | 152,464.0 | -1.83% |
| 2024-10-21 | $82.37 | $80.22 | $2.15 | 256,772.0 | -0.87% |
| 2024-10-18 | $84.12 | $81.52 | $2.61 | 339,606.0 | +0.55% |
| 2024-10-17 | $85.75 | $82.26 | $3.49 | 360,597.0 | +0.92% |
| 2024-10-16 | $84.73 | $80.69 | $4.04 | 366,887.0 | -1.29% |
| 2024-10-15 | $88.33 | $80.96 | $7.38 | 858,828.0 | -5.62% |
| 2024-10-14 | $88.34 | $85.59 | $2.75 | 495,227.0 | +4.10% |
| 2024-10-11 | $84.61 | $78.31 | $6.30 | 409,300.0 | +6.22% |
| 2024-10-10 | $79.75 | $76.64 | $3.11 | 451,086.0 | -1.39% |
| 2024-10-09 | $81.50 | $79.03 | $2.47 | 568,918.0 | -1.22% |
| 2024-10-08 | $82.71 | $80.27 | $2.44 | 725,024.0 | -0.72% |
| 2024-10-07 | $82.12 | $80.54 | $1.58 | 423,521.0 | +2.04% |
| 2024-10-04 | $81.29 | $78.86 | $2.43 | 337,935.0 | +1.20% |
| 2024-10-03 | $80.51 | $76.85 | $3.66 | 307,226.0 | +1.70% |
| 2024-10-02 | $79.66 | $75.66 | $4.00 | 309,712.0 | +1.75% |
Camtek Ltd (CAMT) 株の年ごとの株価履歴
この詳細な分析では、Camtek Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCAMT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Camtek Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCamtek Ltd (CAMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-10 | $88.34 | $74.60 | $13.74 | 9,664,054.0 | -0.36% |
| 2024-09 | $89.00 | $70.84 | $18.16 | 14,787,436.0 | -12.27% |
| 2024-08 | $103.0 | $78.15 | $24.86 | 14,099,187.0 | -13.31% |
| 2024-07 | $140.5 | $93.39 | $47.11 | 17,076,627.0 | -16.16% |
| 2024-06 | $129.7 | $98.03 | $31.64 | 10,234,622.0 | +22.29% |
| 2024-05 | $109.5 | $78.15 | $31.34 | 10,778,294.0 | +26.48% |
| 2024-04 | $85.41 | $72.48 | $12.92 | 6,745,079.0 | -3.34% |
| 2024-03 | $90.54 | $71.56 | $18.98 | 8,449,139.0 | +5.25% |
| 2024-02 | $89.65 | $74.59 | $15.06 | 9,626,787.0 | +2.25% |
| 2024-01 | $82.96 | $65.18 | $17.78 | 8,951,043.0 | +12.19% |
2023年のCamtek Ltd (CAMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $71.59 | $59.33 | $12.26 | 8,332,723.0 | +9.29% |
| 2023-11 | $68.25 | $51.90 | $16.35 | 11,548,268.0 | +20.68% |
| 2023-10 | $64.64 | $48.50 | $16.14 | 12,306,953.0 | -15.52% |
| 2023-09 | $65.12 | $54.27 | $10.85 | 9,411,008.0 | +3.25% |
| 2023-08 | $61.48 | $44.08 | $17.40 | 10,320,669.0 | +26.65% |
| 2023-07 | $48.15 | $32.86 | $15.29 | 7,113,560.0 | +33.62% |
| 2023-06 | $36.60 | $28.21 | $8.39 | 2,642,480.0 | +23.33% |
| 2023-05 | $30.30 | $25.70 | $4.60 | 1,710,546.0 | +9.64% |
| 2023-04 | $28.35 | $24.80 | $3.55 | 1,398,930.0 | -7.05% |
| 2023-03 | $28.63 | $25.89 | $2.74 | 1,911,463.0 | +4.54% |
| 2023-02 | $28.85 | $25.80 | $3.05 | 3,117,203.0 | +4.35% |
| 2023-01 | $27.91 | $21.63 | $6.28 | 2,100,436.0 | +18.35% |
2022年のCamtek Ltd (CAMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $24.48 | $20.83 | $3.65 | 2,208,246.0 | -9.96% |
| 2022-11 | $26.25 | $21.23 | $5.02 | 4,594,529.0 | +5.95% |
| 2022-10 | $25.15 | $21.13 | $4.02 | 2,187,899.0 | -0.65% |
| 2022-09 | $26.97 | $23.00 | $3.97 | 1,838,312.0 | -14.19% |
| 2022-08 | $31.15 | $26.64 | $4.51 | 2,485,919.0 | -7.38% |
| 2022-07 | $30.98 | $22.89 | $8.09 | 2,604,119.0 | +17.26% |
| 2022-06 | $30.44 | $23.16 | $7.28 | 3,326,308.0 | -15.81% |
| 2022-05 | $31.41 | $25.85 | $5.56 | 3,373,844.0 | -0.57% |
| 2022-04 | $34.61 | $29.16 | $5.45 | 3,911,094.0 | -2.50% |
| 2022-03 | $34.06 | $28.22 | $5.84 | 5,483,151.0 | -7.25% |
| 2022-02 | $38.95 | $30.63 | $8.32 | 5,222,812.0 | -11.65% |
| 2022-01 | $48.60 | $31.68 | $16.92 | 6,683,840.0 | -19.27% |
6.22%
大文字化:
|
ボリューム (24 時間):