9,919€
-13,20%
Echtzeit-Aktienkurs Cellebrite DI Ltd
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,47 | 12,31 | 10,43 | 10,68 | -6,54% | - |
| 11.11.2026 | 11,36 | 11,62 | 11,24 | 11,43 | 0,73% | - |
| 10.11.2026 | 11,35 | 11,51 | 11,13 | 11,35 | -0,68% | - |
| 09.11.2026 | 11,21 | 11,46 | 11,11 | 11,42 | 1,80% | 562,00 |
| 06.11.2026 | 11,16 | 11,31 | 10,87 | 11,22 | 0,90% | - |
| 05.11.2026 | 11,08 | 11,24 | 10,70 | 11,12 | -0,27% | - |
| 04.11.2026 | 11,06 | 11,25 | 10,82 | 11,15 | 2,29% | 562,00 |
| 03.11.2026 | 10,82 | 10,99 | 10,57 | 10,90 | -0,30% | - |
| 02.11.2026 | 10,90 | 11,02 | 10,76 | 10,93 | 0,81% | - |
| 30.10.2026 | 10,93 | 10,99 | 10,76 | 10,85 | 0,46% | - |
| 29.10.2026 | 10,69 | 10,92 | 10,36 | 10,80 | 1,86% | - |
| 28.10.2026 | 10,66 | 10,90 | 10,56 | 10,60 | -1,58% | - |
| 27.10.2026 | 10,95 | 11,00 | 10,59 | 10,77 | -1,24% | - |
| 26.10.2026 | 10,81 | 11,23 | 10,74 | 10,90 | 0,35% | - |
| 23.10.2026 | 10,50 | 10,87 | 10,33 | 10,87 | 4,02% | - |
| 22.10.2026 | 10,20 | 10,46 | 10,06 | 10,45 | 2,18% | - |
| 21.10.2026 | 10,13 | 10,31 | 9,93 | 10,22 | 1,29% | - |
| 20.10.2026 | 9,94 | 10,18 | 9,91 | 10,09 | 1,58% | - |
| 19.10.2026 | 9,85 | 10,01 | 9,65 | 9,94 | 1,07% | - |
| 16.10.2026 | 10,15 | 10,21 | 9,64 | 9,83 | -2,88% | - |
| 15.10.2026 | 9,69 | 10,19 | 9,57 | 10,12 | 3,85% | - |
| 14.10.2026 | 10,18 | 10,41 | 9,60 | 9,75 | -4,32% | 105,00 |
| 13.10.2026 | 10,27 | 10,40 | 10,18 | 10,19 | -0,07% | - |
| 12.10.2026 | 10,07 | 10,33 | 10,07 | 10,20 | 1,37% | - |
| 09.10.2026 | 10,10 | 10,26 | 10,03 | 10,06 | -0,20% | - |
| 08.10.2026 | 10,01 | 10,14 | 9,91 | 10,08 | -0,20% | - |
| 07.10.2026 | 10,10 | 10,19 | 9,93 | 10,10 | 0,30% | - |
| 06.10.2026 | 10,00 | 10,17 | 9,94 | 10,07 | 1,21% | - |
| 05.10.2026 | 9,88 | 10,13 | 9,80 | 9,95 | 1,47% | - |
| 02.10.2026 | 9,92 | 10,03 | 9,75 | 9,80 | -1,41% | - |
| 01.10.2026 | 9,98 | 10,09 | 9,82 | 9,94 | -0,18% | 102,00 |
| 30.09.2026 | 9,67 | 9,99 | 9,54 | 9,96 | 3,46% | - |
| 29.09.2026 | 9,72 | 9,94 | 9,53 | 9,63 | -0,97% | - |
| 28.09.2026 | 9,54 | 9,77 | 9,28 | 9,72 | 2,05% | - |
| 25.09.2026 | 10,00 | 10,10 | 9,41 | 9,53 | -4,32% | - |
| 24.09.2026 | 10,09 | 10,16 | 9,96 | 9,96 | -1,93% | - |
| 23.09.2026 | 10,23 | 10,43 | 10,13 | 10,15 | 0,35% | 73,00 |
| 22.09.2026 | 10,06 | 10,28 | 9,96 | 10,12 | 1,13% | - |
| 21.09.2026 | 10,13 | 10,21 | 9,88 | 10,00 | -1,19% | - |
| 18.09.2026 | 10,31 | 10,33 | 10,04 | 10,13 | -0,02% | - |
| 17.09.2026 | 10,03 | 10,25 | 9,87 | 10,13 | 1,25% | - |
| 16.09.2026 | 9,76 | 10,04 | 9,63 | 10,00 | 1,83% | - |
| 15.09.2026 | 10,10 | 10,10 | 9,74 | 9,82 | -3,53% | - |
| 14.09.2026 | 9,71 | 10,21 | 9,70 | 10,18 | 4,70% | - |
| 11.09.2026 | 9,76 | 9,91 | 9,53 | 9,73 | -0,02% | - |
| 10.09.2026 | 9,86 | 9,87 | 9,53 | 9,73 | -0,87% | - |
| 09.09.2026 | 9,86 | 9,93 | 9,67 | 9,81 | -0,54% | - |
| 08.09.2026 | 9,87 | 9,90 | 9,64 | 9,87 | -1,84% | - |
| 07.09.2026 | 9,89 | 10,05 | 9,88 | 10,05 | 0,37% | - |
| 04.09.2026 | 10,26 | 10,27 | 10,00 | 10,01 | -1,75% | - |
| 03.09.2026 | 10,03 | 10,31 | 10,01 | 10,19 | 0,72% | - |
| 02.09.2026 | 10,21 | 10,28 | 9,84 | 10,12 | -1,22% | - |
| 01.09.2026 | 10,33 | 10,41 | 10,15 | 10,24 | -1,18% | - |
| 31.08.2026 | 10,25 | 10,44 | 10,18 | 10,37 | -0,22% | 127,00 |
| 28.08.2026 | 10,52 | 10,66 | 10,39 | 10,39 | -1,45% | - |
| 27.08.2026 | 9,99 | 10,54 | 9,97 | 10,54 | 5,76% | - |
| 26.08.2026 | 9,68 | 9,98 | 9,55 | 9,97 | 3,14% | - |
| 25.08.2026 | 9,96 | 9,97 | 9,60 | 9,66 | -2,21% | - |
| 24.08.2026 | 9,51 | 10,10 | 9,48 | 9,88 | 2,64% | 120,00 |
| 21.08.2026 | 9,66 | 9,76 | 9,54 | 9,63 | -1,62% | - |
| 20.08.2026 | 9,62 | 9,80 | 9,39 | 9,79 | 1,51% | - |
| 19.08.2026 | 9,38 | 9,67 | 9,30 | 9,64 | 4,92% | 120,00 |
| 18.08.2026 | 8,98 | 9,48 | 8,93 | 9,19 | 2,02% | - |
| 17.08.2026 | 9,55 | 9,82 | 8,92 | 9,01 | -6,30% | 231,00 |
| 14.08.2026 | 9,41 | 9,64 | 9,31 | 9,61 | 8,23% | 404,00 |
| 13.08.2026 | 13,51 | 13,65 | 8,38 | 8,88 | -32,43% | 207,00 |
| 12.08.2026 | 13,88 | 13,95 | 13,06 | 13,14 | -5,82% | - |
| 11.08.2026 | 13,73 | 14,22 | 13,63 | 13,96 | 0,20% | - |
| 10.08.2026 | 13,89 | 14,17 | 13,59 | 13,93 | 2,00% | - |
| 07.08.2026 | 13,42 | 13,66 | 13,34 | 13,66 | 2,86% | 200,00 |
| 06.08.2026 | 13,57 | 13,63 | 13,14 | 13,28 | -1,96% | - |
| 05.08.2026 | 13,71 | 13,83 | 13,38 | 13,54 | -0,70% | - |
| 04.08.2026 | 13,12 | 13,69 | 12,95 | 13,64 | 4,08% | - |
| 03.08.2026 | 12,85 | 13,35 | 12,83 | 13,10 | 2,68% | - |
| 31.07.2026 | 12,74 | 12,86 | 12,44 | 12,76 | 1,33% | - |
| 30.07.2026 | 13,16 | 13,35 | 12,31 | 12,59 | -5,32% | - |
| 29.07.2026 | 13,02 | 13,41 | 12,84 | 13,30 | 2,41% | - |
| 28.07.2026 | 12,89 | 13,23 | 12,71 | 12,99 | 0,17% | 250,00 |
| 27.07.2026 | 12,56 | 13,10 | 12,55 | 12,96 | 3,66% | - |
| 24.07.2026 | 12,38 | 12,69 | 12,37 | 12,51 | 1,44% | - |
| 23.07.2026 | 12,41 | 12,76 | 12,20 | 12,33 | -0,66% | - |
| 22.07.2026 | 12,93 | 13,12 | 12,32 | 12,41 | -4,67% | - |
| 21.07.2026 | 13,48 | 13,50 | 12,86 | 13,02 | -3,77% | - |
| 20.07.2026 | 13,48 | 13,62 | 13,19 | 13,53 | 0,46% | - |
| 17.07.2026 | 13,74 | 13,82 | 13,33 | 13,47 | -2,95% | 880,00 |
| 16.07.2026 | 13,80 | 13,98 | 13,51 | 13,88 | 0,62% | 151,00 |
| 15.07.2026 | 14,22 | 14,55 | 13,69 | 13,79 | -4,60% | - |
| 14.07.2026 | 14,35 | 14,68 | 13,64 | 14,46 | 2,01% | 225,00 |
| 13.07.2026 | 13,99 | 14,73 | 13,96 | 14,17 | 1,21% | 200,00 |
| 10.07.2026 | 14,12 | 14,39 | 13,94 | 14,00 | -1,94% | 50,00 |
| 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% | - |