14,128€
-1,46%
Echtzeit-Aktienkurs Cellebrite DI Ltd.
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,44 | 14,44 | 14,04 | 14,28 | -0,42% | 105,00 |
| 08.07.2026 | 14,50 | 14,55 | 14,20 | 14,34 | -1,39% | - |
| 07.07.2026 | 14,54 | 14,91 | 14,42 | 14,54 | 1,06% | 70,00 |
| 06.07.2026 | 13,94 | 14,44 | 13,60 | 14,39 | 2,29% | 377,00 |
| 03.07.2026 | 13,89 | 14,40 | 13,85 | 14,07 | 2,81% | 236,00 |
| 02.07.2026 | 13,53 | 13,99 | 13,49 | 13,68 | 0,57% | 1.112,00 |
| 01.07.2026 | 12,74 | 13,90 | 12,67 | 13,60 | 6,27% | - |
| 30.06.2026 | 12,46 | 12,81 | 12,27 | 12,80 | 3,62% | - |
| 29.06.2026 | 12,13 | 12,46 | 12,10 | 12,35 | 4,53% | - |
| 26.06.2026 | 11,05 | 11,89 | 10,98 | 11,82 | 5,14% | - |
| 25.06.2026 | 11,11 | 11,27 | 10,87 | 11,24 | -0,77% | - |
| 24.06.2026 | 11,24 | 11,54 | 11,14 | 11,33 | 0,40% | - |
| 23.06.2026 | 10,88 | 11,35 | 10,64 | 11,28 | 5,10% | - |
| 22.06.2026 | 10,94 | 11,43 | 10,64 | 10,74 | -3,14% | - |
| 19.06.2026 | 11,14 | 11,15 | 10,95 | 11,08 | 1,74% | - |
| 18.06.2026 | 10,90 | 11,02 | 10,65 | 10,89 | 0,14% | - |
| 17.06.2026 | 11,06 | 11,20 | 10,81 | 10,88 | -1,67% | - |
| 16.06.2026 | 11,27 | 11,38 | 10,94 | 11,06 | -1,21% | - |
| 15.06.2026 | 11,17 | 11,40 | 11,06 | 11,20 | 0,92% | 5,00 |
| 12.06.2026 | 11,11 | 11,22 | 10,75 | 11,10 | -0,58% | - |
| 11.06.2026 | 11,28 | 11,33 | 10,90 | 11,16 | -1,80% | - |
| 10.06.2026 | 11,30 | 11,44 | 10,91 | 11,37 | 2,25% | - |
| 09.06.2026 | 11,63 | 11,83 | 10,98 | 11,12 | -3,66% | - |
| 08.06.2026 | 11,95 | 12,03 | 11,46 | 11,54 | -5,29% | - |
| 05.06.2026 | 12,33 | 12,53 | 12,03 | 12,18 | -0,59% | - |
| 04.06.2026 | 12,23 | 12,58 | 12,03 | 12,26 | 1,07% | 5,00 |
| 03.06.2026 | 12,92 | 12,96 | 12,05 | 12,13 | -6,37% | - |
| 02.06.2026 | 13,50 | 13,59 | 12,87 | 12,95 | -4,97% | - |
| 01.06.2026 | 12,71 | 13,85 | 12,63 | 13,63 | 9,37% | - |
| 29.05.2026 | 11,35 | 12,48 | 11,26 | 12,46 | 8,42% | - |
| 28.05.2026 | 10,95 | 11,61 | 10,87 | 11,49 | 3,68% | - |
| 27.05.2026 | 11,06 | 11,27 | 10,88 | 11,09 | -2,18% | - |
| 26.05.2026 | 11,41 | 11,57 | 11,00 | 11,33 | -5,37% | - |
| 25.05.2026 | 11,42 | 11,98 | 11,40 | 11,98 | 6,35% | - |
| 22.05.2026 | 11,37 | 11,70 | 11,20 | 11,26 | 0,07% | - |
| 21.05.2026 | 11,51 | 11,59 | 11,20 | 11,25 | -2,72% | - |
| 20.05.2026 | 11,58 | 11,75 | 11,21 | 11,57 | -1,66% | - |
| 19.05.2026 | 11,73 | 12,04 | 11,61 | 11,76 | 1,64% | - |
| 18.05.2026 | 11,09 | 11,62 | 10,69 | 11,57 | 4,37% | - |
| 15.05.2026 | 11,24 | 11,33 | 10,79 | 11,09 | 0,07% | - |
| 14.05.2026 | 10,48 | 11,09 | 9,62 | 11,08 | 6,51% | - |
| 13.05.2026 | 11,00 | 11,02 | 10,40 | 10,40 | -3,75% | - |
| 12.05.2026 | 11,12 | 11,32 | 10,80 | 10,81 | -2,57% | - |
| 11.05.2026 | 11,60 | 11,65 | 11,02 | 11,09 | -4,50% | - |
| 08.05.2026 | 11,78 | 11,88 | 11,28 | 11,62 | -0,58% | 20,00 |
| 07.05.2026 | 11,23 | 11,88 | 11,15 | 11,68 | 3,94% | - |
| 06.05.2026 | 11,60 | 11,72 | 11,13 | 11,24 | -4,20% | - |
| 05.05.2026 | 11,70 | 11,91 | 11,48 | 11,73 | 0,45% | - |
| 04.05.2026 | 11,41 | 11,95 | 11,30 | 11,68 | 5,58% | - |
| 30.04.2026 | 10,83 | 11,12 | 10,70 | 11,06 | 1,61% | - |
| 29.04.2026 | 10,87 | 10,95 | 10,64 | 10,89 | 1,35% | - |
| 28.04.2026 | 10,83 | 11,11 | 10,68 | 10,74 | -1,08% | - |
| 27.04.2026 | 10,91 | 11,02 | 10,71 | 10,86 | 0,18% | - |
| 24.04.2026 | 10,89 | 11,15 | 10,73 | 10,84 | -0,78% | 6,00 |
| 23.04.2026 | 11,13 | 11,33 | 10,66 | 10,93 | -3,57% | - |
| 22.04.2026 | 11,36 | 11,61 | 11,31 | 11,33 | 0,13% | - |
| 21.04.2026 | 11,41 | 11,71 | 11,31 | 11,32 | 0,04% | - |
| 20.04.2026 | 11,17 | 11,47 | 11,05 | 11,31 | 1,55% | - |
| 17.04.2026 | 10,82 | 11,22 | 10,76 | 11,14 | 2,46% | - |
| 16.04.2026 | 10,62 | 11,25 | 10,61 | 10,87 | 2,21% | - |
| 15.04.2026 | 10,05 | 10,70 | 10,02 | 10,64 | 5,17% | - |
| 14.04.2026 | 10,00 | 10,40 | 9,98 | 10,11 | 1,89% | - |
| 13.04.2026 | 9,37 | 10,11 | 9,29 | 9,93 | 5,13% | - |
| 10.04.2026 | 10,59 | 10,70 | 9,40 | 9,44 | -9,85% | - |
| 09.04.2026 | 11,44 | 11,67 | 10,26 | 10,47 | -10,07% | - |
| 08.04.2026 | 12,47 | 12,74 | 11,62 | 11,65 | -4,59% | - |
| 07.04.2026 | 12,17 | 12,41 | 11,95 | 12,21 | 2,13% | - |
| 02.04.2026 | 11,90 | 12,15 | 11,50 | 11,95 | -0,42% | - |
| 01.04.2026 | 11,90 | 12,10 | 11,60 | 12,00 | 2,13% | - |
| 31.03.2026 | 11,70 | 11,95 | 11,45 | 11,75 | 1,73% | - |
| 30.03.2026 | 11,30 | 11,80 | 11,30 | 11,55 | -3,75% | - |
| 27.03.2026 | 11,95 | 12,00 | 11,95 | 12,00 | -1,23% | - |
| 26.03.2026 | 12,35 | 12,55 | 12,05 | 12,15 | -1,62% | - |
| 25.03.2026 | 12,25 | 12,65 | 12,15 | 12,35 | 0,82% | - |
| 24.03.2026 | 12,85 | 12,85 | 12,00 | 12,25 | -4,67% | - |
| 23.03.2026 | 12,30 | 12,90 | 12,25 | 12,85 | 0,00% | - |
| 20.03.2026 | 12,85 | 12,90 | 12,75 | 12,85 | 0,00% | - |
| 19.03.2026 | 12,75 | 12,90 | 12,50 | 12,85 | 0,39% | - |
| 18.03.2026 | 12,75 | 12,90 | 12,50 | 12,80 | 0,39% | - |
| 17.03.2026 | 12,75 | 12,95 | 12,45 | 12,75 | 0,39% | - |
| 16.03.2026 | 12,75 | 12,85 | 12,55 | 12,70 | 0,40% | 6,00 |
| 13.03.2026 | 12,65 | 12,95 | 12,50 | 12,65 | 0,40% | - |
| 12.03.2026 | 12,45 | 12,85 | 12,45 | 12,60 | 0,40% | - |
| 11.03.2026 | 12,75 | 12,95 | 12,25 | 12,55 | -1,57% | - |
| 10.03.2026 | 12,85 | 13,05 | 12,55 | 12,75 | 0,00% | 4,00 |
| 09.03.2026 | 13,00 | 13,35 | 12,60 | 12,75 | -2,67% | - |
| 06.03.2026 | 13,10 | 13,20 | 13,00 | 13,10 | 8,71% | - |
| 05.03.2026 | 12,15 | 12,20 | 12,05 | 12,05 | 0,42% | - |
| 04.03.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 3,00% | - |
| 03.03.2026 | 11,55 | 11,70 | 11,35 | 11,65 | 3,56% | - |
| 02.03.2026 | 11,20 | 11,30 | 11,20 | 11,25 | 0,45% | - |
| 27.02.2026 | 11,60 | 11,75 | 11,15 | 11,20 | -3,03% | 52,00 |
| 26.02.2026 | 11,60 | 11,85 | 11,30 | 11,55 | 1,76% | - |
| 25.02.2026 | 10,70 | 11,35 | 10,70 | 11,35 | 7,58% | - |
| 24.02.2026 | 10,15 | 10,55 | 10,03 | 10,55 | 4,98% | - |
| 23.02.2026 | 11,10 | 11,25 | 9,98 | 10,05 | -10,67% | - |
| 20.02.2026 | 11,70 | 11,85 | 11,20 | 11,25 | -6,64% | - |
| 18.02.2026 | 12,10 | 12,35 | 11,70 | 12,05 | 0,84% | - |
| 17.02.2026 | 12,40 | 12,60 | 11,80 | 11,95 | -4,02% | - |
| 16.02.2026 | 12,45 | 12,50 | 12,45 | 12,45 | 5,06% | 3,00 |