16,530$
-1,84%
Echtzeit-Aktienkurs Cellebrite DI Ltd
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,77 | 16,93 | 16,33 | 16,53 | -1,84% | 2.121.048,00 |
| 05.06.2025 | 16,85 | 17,28 | 16,60 | 16,84 | 1,08% | 1.294.336,00 |
| 04.06.2025 | 16,83 | 17,00 | 16,57 | 16,66 | 0,00% | 1.103.015,00 |
| 03.06.2025 | 16,34 | 16,71 | 16,15 | 16,66 | 1,90% | 1.891.092,00 |
| 02.06.2025 | 16,63 | 16,90 | 16,31 | 16,35 | -1,98% | 1.511.407,00 |
| 30.05.2025 | 16,76 | 16,78 | 16,40 | 16,68 | -0,60% | 1.831.182,00 |
| 29.05.2025 | 17,07 | 17,10 | 16,72 | 16,78 | -1,12% | 1.007.804,00 |
| 28.05.2025 | 17,20 | 17,25 | 16,94 | 16,97 | -1,11% | 1.141.227,00 |
| 27.05.2025 | 17,41 | 17,55 | 17,09 | 17,16 | -0,29% | 1.309.838,00 |
| 23.05.2025 | 16,57 | 17,51 | 16,47 | 17,21 | 2,99% | 1.554.683,00 |
| 22.05.2025 | 16,89 | 17,01 | 16,69 | 16,71 | -1,07% | 1.241.084,00 |
| 21.05.2025 | 17,00 | 17,04 | 16,72 | 16,89 | -0,94% | 1.375.058,00 |
| 20.05.2025 | 17,10 | 17,43 | 16,96 | 17,05 | 0,18% | 1.492.006,00 |
| 19.05.2025 | 17,21 | 17,24 | 16,93 | 17,02 | -2,24% | 1.187.119,00 |
| 16.05.2025 | 17,17 | 17,50 | 17,04 | 17,41 | 0,87% | 1.846.312,00 |
| 15.05.2025 | 17,66 | 17,67 | 16,89 | 17,26 | -3,09% | 1.771.400,00 |
| 14.05.2025 | 16,91 | 18,85 | 16,60 | 17,81 | -11,48% | 5.344.752,00 |
| 13.05.2025 | 19,77 | 20,45 | 19,62 | 20,12 | 1,36% | 1.195.269,00 |
| 12.05.2025 | 20,00 | 20,07 | 19,23 | 19,85 | 0,05% | 1.162.574,00 |
| 09.05.2025 | 19,37 | 19,91 | 19,16 | 19,84 | 2,90% | 913.027,00 |
| 08.05.2025 | 19,38 | 19,55 | 19,13 | 19,28 | 1,05% | 894.823,00 |
| 07.05.2025 | 19,33 | 19,46 | 18,78 | 19,08 | -2,00% | 1.067.176,00 |
| 06.05.2025 | 19,50 | 19,66 | 18,96 | 19,47 | -1,22% | 1.011.340,00 |
| 05.05.2025 | 20,01 | 20,04 | 19,69 | 19,71 | -2,14% | 1.003.331,00 |
| 02.05.2025 | 20,04 | 20,53 | 20,01 | 20,14 | 1,41% | 762.064,00 |
| 01.05.2025 | 20,22 | 20,30 | 19,76 | 19,86 | 0,40% | 856.227,00 |
| 30.04.2025 | 19,85 | 20,02 | 19,39 | 19,78 | -1,59% | 1.361.051,00 |
| 29.04.2025 | 19,77 | 20,22 | 19,51 | 20,10 | 1,62% | 469.665,00 |
| 28.04.2025 | 19,69 | 19,88 | 19,46 | 19,78 | 0,71% | 608.985,00 |
| 25.04.2025 | 19,50 | 19,66 | 19,32 | 19,64 | 0,41% | 468.651,00 |
| 24.04.2025 | 19,20 | 19,70 | 19,20 | 19,56 | 2,62% | 525.363,00 |
| 23.04.2025 | 19,16 | 19,59 | 18,90 | 19,06 | 3,64% | 849.150,00 |
| 22.04.2025 | 18,44 | 18,57 | 18,15 | 18,39 | 1,10% | 824.603,00 |
| 21.04.2025 | 18,73 | 18,91 | 17,73 | 18,19 | -3,76% | 797.732,00 |
| 17.04.2025 | 19,03 | 19,18 | 18,56 | 18,90 | -0,68% | 886.305,00 |
| 16.04.2025 | 19,15 | 19,29 | 18,73 | 19,03 | -1,60% | 649.080,00 |
| 15.04.2025 | 19,16 | 19,35 | 18,99 | 19,34 | 1,52% | 768.968,00 |
| 14.04.2025 | 19,61 | 19,80 | 18,81 | 19,05 | -0,88% | 939.290,00 |
| 11.04.2025 | 18,93 | 19,28 | 18,36 | 19,22 | 1,96% | 1.119.732,00 |
| 10.04.2025 | 18,98 | 19,04 | 18,32 | 18,85 | -0,58% | 990.979,00 |
| 09.04.2025 | 17,63 | 19,56 | 17,45 | 18,96 | 6,82% | 1.406.509,00 |
| 08.04.2025 | 18,70 | 18,75 | 17,47 | 17,75 | -1,06% | 874.596,00 |
| 07.04.2025 | 16,81 | 18,30 | 16,41 | 17,94 | 1,30% | 1.291.629,00 |
| 04.04.2025 | 18,06 | 18,43 | 17,43 | 17,71 | -5,65% | 1.386.555,00 |
| 03.04.2025 | 18,82 | 19,26 | 18,47 | 18,77 | -5,35% | 1.122.202,00 |
| 02.04.2025 | 18,98 | 20,11 | 18,77 | 19,83 | 3,01% | 993.572,00 |
| 01.04.2025 | 19,23 | 19,72 | 19,10 | 19,25 | -0,93% | 1.279.257,00 |
| 31.03.2025 | 19,02 | 19,46 | 18,75 | 19,43 | -0,15% | 1.244.902,00 |
| 28.03.2025 | 19,45 | 19,51 | 19,07 | 19,46 | -0,76% | 902.130,00 |
| 27.03.2025 | 19,62 | 19,74 | 19,28 | 19,61 | -1,70% | 919.417,00 |
| 26.03.2025 | 20,82 | 20,86 | 19,73 | 19,95 | -3,20% | 1.165.623,00 |
| 25.03.2025 | 19,99 | 20,65 | 19,90 | 20,61 | 3,67% | 1.508.038,00 |
| 24.03.2025 | 19,55 | 19,94 | 19,53 | 19,88 | 3,38% | 1.356.868,00 |
| 21.03.2025 | 18,81 | 19,29 | 18,73 | 19,23 | 1,00% | 944.358,00 |
| 20.03.2025 | 18,74 | 19,15 | 18,50 | 19,04 | 0,16% | 850.307,00 |
| 19.03.2025 | 18,46 | 19,25 | 18,38 | 19,01 | 2,65% | 1.370.038,00 |
| 18.03.2025 | 18,55 | 18,60 | 18,17 | 18,52 | -0,75% | 954.772,00 |
| 17.03.2025 | 18,33 | 18,77 | 18,02 | 18,66 | 2,25% | 1.415.219,00 |
| 14.03.2025 | 17,62 | 18,30 | 17,24 | 18,25 | 5,61% | 1.480.168,00 |
| 13.03.2025 | 17,40 | 17,53 | 17,00 | 17,28 | -1,93% | 976.647,00 |
| 12.03.2025 | 17,46 | 18,24 | 17,30 | 17,62 | 2,26% | 1.145.784,00 |
| 11.03.2025 | 16,89 | 17,48 | 16,63 | 17,23 | 2,68% | 1.503.578,00 |
| 10.03.2025 | 17,16 | 17,30 | 16,17 | 16,78 | -4,50% | 2.795.977,00 |
| 07.03.2025 | 17,40 | 17,80 | 16,80 | 17,57 | 0,40% | 1.220.413,00 |
| 06.03.2025 | 18,22 | 18,37 | 17,44 | 17,50 | -4,58% | 896.632,00 |
| 05.03.2025 | 18,05 | 18,48 | 17,96 | 18,34 | 1,83% | 730.931,00 |
| 04.03.2025 | 18,00 | 18,34 | 17,52 | 18,01 | -1,75% | 1.212.651,00 |
| 03.03.2025 | 18,72 | 18,90 | 18,19 | 18,33 | -1,24% | 1.102.700,00 |
| 28.02.2025 | 18,25 | 18,75 | 18,12 | 18,56 | 0,38% | 3.566.620,00 |
| 27.02.2025 | 19,07 | 19,29 | 18,27 | 18,49 | -2,89% | 1.410.679,00 |
| 26.02.2025 | 18,70 | 19,20 | 18,42 | 19,04 | 3,93% | 1.684.191,00 |
| 25.02.2025 | 18,80 | 18,80 | 17,83 | 18,32 | -3,53% | 1.518.237,00 |
| 24.02.2025 | 19,17 | 19,17 | 18,17 | 18,99 | -0,68% | 1.824.822,00 |
| 21.02.2025 | 19,44 | 19,66 | 18,93 | 19,12 | 0,26% | 3.548.666,00 |
| 20.02.2025 | 19,65 | 19,65 | 18,48 | 19,07 | -3,00% | 2.255.402,00 |
| 19.02.2025 | 20,30 | 20,36 | 19,59 | 19,66 | -3,10% | 1.707.990,00 |
| 18.02.2025 | 20,56 | 20,67 | 19,69 | 20,29 | -1,02% | 3.082.841,00 |
| 14.02.2025 | 21,37 | 21,42 | 20,35 | 20,50 | -5,53% | 2.973.689,00 |
| 13.02.2025 | 24,86 | 25,03 | 21,62 | 21,70 | -12,92% | 3.808.845,00 |
| 12.02.2025 | 23,87 | 24,96 | 23,77 | 24,92 | 2,98% | 1.760.767,00 |
| 11.02.2025 | 25,40 | 25,47 | 24,15 | 24,20 | -4,95% | 2.063.782,00 |
| 10.02.2025 | 25,48 | 25,87 | 25,30 | 25,46 | 0,20% | 1.132.353,00 |
| 07.02.2025 | 25,36 | 25,79 | 25,24 | 25,41 | 0,79% | 2.174.513,00 |
| 06.02.2025 | 26,15 | 26,30 | 25,04 | 25,21 | -3,04% | 1.616.901,00 |
| 05.02.2025 | 25,61 | 26,04 | 25,45 | 26,00 | 2,12% | 1.032.981,00 |
| 04.02.2025 | 25,31 | 25,95 | 24,85 | 25,46 | 3,20% | 2.234.140,00 |
| 03.02.2025 | 23,36 | 24,89 | 23,10 | 24,67 | 2,62% | 1.696.460,00 |
| 31.01.2025 | 24,18 | 24,48 | 23,78 | 24,04 | 0,17% | 1.767.303,00 |
| 30.01.2025 | 24,12 | 24,38 | 23,83 | 24,00 | 0,17% | 795.001,00 |
| 29.01.2025 | 24,52 | 24,62 | 23,84 | 23,96 | -0,87% | 1.100.608,00 |
| 28.01.2025 | 23,20 | 24,32 | 22,78 | 24,17 | 5,09% | 1.733.580,00 |
| 27.01.2025 | 23,00 | 23,73 | 22,59 | 23,00 | -2,95% | 1.179.134,00 |
| 24.01.2025 | 23,50 | 23,88 | 23,45 | 23,70 | 1,20% | 1.482.004,00 |
| 23.01.2025 | 23,56 | 23,70 | 23,29 | 23,42 | -1,89% | 692.891,00 |
| 22.01.2025 | 23,51 | 24,18 | 23,50 | 23,87 | 3,15% | 1.353.387,00 |
| 21.01.2025 | 23,09 | 23,47 | 22,90 | 23,14 | 1,58% | 694.537,00 |
| 17.01.2025 | 23,07 | 23,14 | 22,62 | 22,78 | -0,87% | 1.221.577,00 |
| 16.01.2025 | 22,95 | 23,50 | 22,80 | 22,98 | 0,31% | 1.043.094,00 |
| 15.01.2025 | 22,88 | 23,08 | 22,22 | 22,91 | 2,83% | 1.171.475,00 |
| 14.01.2025 | 21,98 | 22,53 | 21,86 | 22,28 | 2,15% | 1.287.572,00 |