13,300€
-0,75%
Echtzeit-Aktienkurs Cellebrite DI Ltd.
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,25 | 13,35 | 12,95 | 13,25 | -1,12% | - |
| 06.11.2025 | 13,95 | 13,95 | 13,30 | 13,40 | -3,94% | - |
| 04.11.2025 | 14,35 | 14,55 | 13,85 | 13,95 | -5,42% | 300,00 |
| 31.10.2025 | 14,80 | 15,15 | 14,55 | 14,75 | -0,34% | 1.408,00 |
| 30.10.2025 | 14,95 | 15,25 | 14,75 | 14,80 | -4,52% | - |
| 29.10.2025 | 15,90 | 16,00 | 15,50 | 15,50 | -2,21% | - |
| 28.10.2025 | 15,80 | 16,15 | 15,75 | 15,85 | 0,00% | 34,00 |
| 27.10.2025 | 16,15 | 16,35 | 15,85 | 15,85 | -0,63% | 200,00 |
| 24.10.2025 | 15,90 | 16,20 | 15,75 | 15,95 | 1,27% | - |
| 23.10.2025 | 15,35 | 15,75 | 15,25 | 15,75 | -1,25% | - |
| 22.10.2025 | 15,95 | 16,05 | 15,95 | 15,95 | 1,27% | - |
| 21.10.2025 | 15,55 | 15,95 | 15,40 | 15,75 | 1,61% | - |
| 20.10.2025 | 15,65 | 15,90 | 15,35 | 15,50 | 2,31% | - |
| 17.10.2025 | 15,35 | 15,40 | 14,75 | 15,15 | -6,48% | - |
| 16.10.2025 | 16,60 | 16,80 | 16,20 | 16,20 | -2,11% | - |
| 14.10.2025 | 16,85 | 16,95 | 16,45 | 16,55 | -1,49% | - |
| 13.10.2025 | 16,35 | 16,85 | 16,35 | 16,80 | 2,13% | 200,00 |
| 10.10.2025 | 16,45 | 17,25 | 16,25 | 16,45 | 0,00% | 50,00 |
| 09.10.2025 | 16,35 | 16,70 | 16,25 | 16,45 | 1,86% | 199,00 |
| 08.10.2025 | 15,95 | 16,25 | 15,80 | 16,15 | -0,31% | - |
| 06.10.2025 | 15,90 | 16,35 | 15,85 | 16,20 | 1,89% | - |
| 03.10.2025 | 16,05 | 16,15 | 15,85 | 15,90 | -1,24% | - |
| 02.10.2025 | 15,75 | 16,10 | 15,75 | 16,10 | 2,22% | 280,00 |
| 01.10.2025 | 15,65 | 15,90 | 15,60 | 15,75 | -0,63% | - |
| 30.09.2025 | 16,15 | 16,40 | 15,75 | 15,85 | -1,86% | 34,00 |
| 29.09.2025 | 15,95 | 16,20 | 15,80 | 16,15 | 2,22% | - |
| 26.09.2025 | 15,65 | 15,90 | 15,55 | 15,80 | -0,32% | 1.850,00 |
| 24.09.2025 | 15,15 | 16,05 | 15,15 | 15,85 | 5,32% | - |
| 23.09.2025 | 15,25 | 15,40 | 15,05 | 15,05 | 0,33% | - |
| 22.09.2025 | 14,95 | 15,15 | 14,65 | 15,00 | 0,00% | - |
| 18.09.2025 | 14,65 | 15,05 | 14,65 | 15,00 | 2,39% | - |
| 17.09.2025 | 14,55 | 14,80 | 14,45 | 14,65 | -0,34% | - |
| 16.09.2025 | 14,85 | 15,00 | 14,55 | 14,70 | 1,38% | 53,00 |
| 15.09.2025 | 14,55 | 14,55 | 14,15 | 14,50 | 1,40% | 68,00 |
| 12.09.2025 | 14,65 | 14,80 | 14,20 | 14,30 | -4,67% | - |
| 11.09.2025 | 14,65 | 15,05 | 14,60 | 15,00 | 2,04% | 18.563,00 |
| 10.09.2025 | 14,75 | 15,05 | 14,65 | 14,70 | -0,34% | - |
| 09.09.2025 | 14,55 | 14,80 | 14,55 | 14,75 | 3,51% | 181,00 |
| 08.09.2025 | 14,15 | 14,30 | 14,15 | 14,25 | 0,71% | - |
| 05.09.2025 | 14,05 | 14,25 | 13,80 | 14,15 | 1,07% | - |
| 04.09.2025 | 14,20 | 14,45 | 14,00 | 14,00 | -1,06% | 18.678,00 |
| 03.09.2025 | 14,00 | 14,35 | 13,95 | 14,15 | 1,07% | 736,00 |
| 02.09.2025 | 13,95 | 14,10 | 13,80 | 14,00 | 0,00% | - |
| 01.09.2025 | 14,05 | 14,05 | 13,95 | 14,00 | -0,71% | - |
| 29.08.2025 | 14,30 | 14,50 | 14,05 | 14,10 | -1,74% | - |
| 28.08.2025 | 14,05 | 14,40 | 14,05 | 14,35 | 1,06% | - |
| 27.08.2025 | 13,60 | 14,20 | 13,60 | 14,20 | 4,80% | - |
| 26.08.2025 | 13,60 | 13,78 | 13,45 | 13,55 | -0,73% | - |
| 25.08.2025 | 13,80 | 14,10 | 13,55 | 13,65 | -0,73% | - |