9,859€
-13,99%
Echtzeit-Aktienkurs Cellebrite DI Ltd
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,46 | 12,32 | 9,84 | 9,86 | -13,99% | 4.887,00 |
| 11.11.2026 | 11,32 | 11,62 | 11,23 | 11,46 | 1,15% | 1.980,00 |
| 10.11.2026 | 11,33 | 11,51 | 11,13 | 11,33 | 0,07% | - |
| 09.11.2026 | 11,10 | 11,46 | 11,10 | 11,33 | 1,30% | 720,00 |
| 06.11.2026 | 11,06 | 11,28 | 10,84 | 11,18 | 1,08% | 14,00 |
| 05.11.2026 | 11,08 | 11,25 | 10,80 | 11,06 | -0,12% | 770,00 |
| 04.11.2026 | 11,00 | 11,26 | 10,80 | 11,07 | 1,05% | - |
| 03.11.2026 | 10,85 | 10,98 | 10,57 | 10,96 | 1,04% | 490,00 |
| 02.11.2026 | 10,90 | 11,02 | 10,70 | 10,85 | -0,46% | 120,00 |
| 30.10.2026 | 10,92 | 11,00 | 10,75 | 10,90 | -0,39% | 235.819,00 |
| 29.10.2026 | 10,67 | 11,03 | 10,35 | 10,94 | 2,34% | 7.400,00 |
| 28.10.2026 | 10,68 | 10,90 | 10,55 | 10,69 | 0,29% | 94.848,00 |
| 27.10.2026 | 10,97 | 11,01 | 10,62 | 10,66 | -2,48% | 410,00 |
| 26.10.2026 | 10,80 | 10,95 | 10,73 | 10,93 | 1,19% | - |
| 23.10.2026 | 10,43 | 10,88 | 10,32 | 10,80 | 2,81% | 835,00 |
| 22.10.2026 | 10,24 | 10,51 | 10,06 | 10,51 | 2,64% | - |
| 21.10.2026 | 10,13 | 10,31 | 10,02 | 10,24 | 1,04% | 14,00 |
| 20.10.2026 | 9,94 | 10,17 | 9,91 | 10,13 | 1,97% | 451,00 |
| 19.10.2026 | 9,78 | 10,01 | 9,64 | 9,93 | 1,07% | - |
| 16.10.2026 | 10,14 | 10,18 | 9,64 | 9,83 | -3,08% | 931,00 |
| 15.10.2026 | 10,14 | 10,19 | 10,05 | 10,14 | 4,30% | - |
| 14.10.2026 | 10,18 | 10,33 | 9,59 | 9,72 | -4,44% | 736,00 |
| 13.10.2026 | 10,25 | 10,38 | 10,17 | 10,18 | -0,93% | - |
| 12.10.2026 | 10,06 | 10,33 | 10,05 | 10,27 | 2,17% | 4.527,00 |
| 09.10.2026 | 10,11 | 10,25 | 10,00 | 10,05 | -0,58% | 11.002,00 |
| 08.10.2026 | 10,03 | 10,15 | 9,94 | 10,11 | 0,83% | - |
| 07.10.2026 | 10,11 | 10,19 | 9,93 | 10,03 | -0,90% | - |
| 06.10.2026 | 10,01 | 10,17 | 9,95 | 10,12 | 1,37% | 2.350,00 |
| 05.10.2026 | 9,88 | 10,13 | 9,80 | 9,98 | 1,47% | - |
| 02.10.2026 | 9,90 | 10,00 | 9,75 | 9,84 | -0,64% | 2.880,00 |
| 01.10.2026 | 9,98 | 10,12 | 9,81 | 9,90 | -0,43% | 600,00 |
| 30.09.2026 | 9,67 | 9,99 | 9,54 | 9,94 | 3,25% | 14.000,00 |
| 29.09.2026 | 9,72 | 9,80 | 9,53 | 9,63 | -1,13% | 4.800,00 |
| 28.09.2026 | 9,56 | 9,76 | 9,23 | 9,74 | 2,85% | 580,00 |
| 25.09.2026 | 9,99 | 10,02 | 9,40 | 9,47 | -5,22% | 3.722,00 |
| 24.09.2026 | 10,09 | 10,18 | 9,92 | 9,99 | -1,25% | 11.700,00 |
| 23.09.2026 | 10,21 | 10,43 | 10,08 | 10,12 | -0,66% | - |
| 22.09.2026 | 10,04 | 10,29 | 9,89 | 10,19 | 0,97% | - |
| 21.09.2026 | 10,10 | 10,20 | 9,88 | 10,09 | -0,15% | 1.280,00 |
| 18.09.2026 | 10,27 | 10,35 | 10,04 | 10,10 | -1,97% | 2.900,00 |
| 17.09.2026 | 10,04 | 10,31 | 9,87 | 10,31 | 3,26% | 220,00 |
| 16.09.2026 | 9,75 | 10,08 | 9,67 | 9,98 | 2,32% | 4.124,00 |
| 15.09.2026 | 10,11 | 10,11 | 9,74 | 9,75 | -3,44% | 4.908,00 |
| 14.09.2026 | 9,74 | 10,25 | 9,71 | 10,10 | 4,48% | 28,00 |
| 11.09.2026 | 9,73 | 9,88 | 9,52 | 9,67 | -0,85% | 530,00 |
| 10.09.2026 | 9,81 | 9,85 | 9,53 | 9,75 | -0,76% | 13.916,00 |
| 09.09.2026 | 9,94 | 9,94 | 9,66 | 9,83 | -0,37% | - |
| 08.09.2026 | 9,89 | 9,91 | 9,61 | 9,86 | 0,03% | 2.660,00 |
| 07.09.2026 | 9,89 | 9,91 | 9,85 | 9,86 | -0,14% | 117,00 |
| 04.09.2026 | 10,24 | 10,26 | 9,84 | 9,87 | -3,88% | 2.304,00 |
| 03.09.2026 | 10,00 | 10,31 | 9,99 | 10,27 | 2,56% | 483,00 |
| 02.09.2026 | 10,19 | 10,27 | 9,84 | 10,02 | -1,99% | 1.444,00 |
| 01.09.2026 | 10,31 | 10,41 | 10,16 | 10,22 | -1,14% | - |
| 31.08.2026 | 10,30 | 10,44 | 10,15 | 10,34 | -0,05% | 24.810,00 |
| 28.08.2026 | 10,52 | 10,66 | 10,31 | 10,34 | -1,87% | 5.200,00 |
| 27.08.2026 | 9,98 | 10,61 | 9,97 | 10,54 | 5,62% | 1.691,00 |
| 26.08.2026 | 9,67 | 10,01 | 9,51 | 9,98 | 3,16% | - |
| 25.08.2026 | 9,89 | 9,98 | 9,60 | 9,67 | -1,82% | 2.970,00 |
| 24.08.2026 | 9,51 | 10,10 | 9,44 | 9,85 | 3,97% | 2.220,00 |
| 21.08.2026 | 9,65 | 9,75 | 9,43 | 9,48 | -2,18% | 575,00 |
| 20.08.2026 | 9,60 | 9,80 | 9,39 | 9,69 | 0,61% | 2.908,00 |