19,040$
1,17%
Echtzeit-Aktienkurs Cellebrite DI Ltd.
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,83 | 19,15 | 18,41 | 19,04 | 1,01% | 100.089,00 |
| 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 |
| 13.01.2025 | 21,18 | 21,85 | 20,76 | 21,81 | 1,11% | 1.156.150,00 |
| 10.01.2025 | 21,58 | 21,95 | 21,00 | 21,57 | -1,19% | 1.587.346,00 |
| 08.01.2025 | 22,09 | 22,10 | 21,52 | 21,83 | -0,59% | 2.116.286,00 |
| 07.01.2025 | 22,37 | 22,38 | 21,10 | 21,96 | -1,26% | 807.018,00 |
| 06.01.2025 | 22,37 | 22,74 | 22,03 | 22,24 | 0,63% | 639.842,00 |
| 03.01.2025 | 21,66 | 22,15 | 21,61 | 22,10 | 2,03% | 786.758,00 |
| 02.01.2025 | 22,13 | 22,25 | 21,35 | 21,66 | -1,68% | 613.076,00 |
| 31.12.2024 | 22,49 | 22,49 | 21,61 | 22,03 | 0,05% | 721.745,00 |
| 30.12.2024 | 21,99 | 22,16 | 21,46 | 22,02 | -0,81% | 675.589,00 |
| 27.12.2024 | 22,46 | 22,52 | 21,80 | 22,20 | -1,38% | 609.946,00 |
| 26.12.2024 | 22,40 | 22,63 | 22,27 | 22,51 | 0,24% | 614.986,00 |
| 24.12.2024 | 22,62 | 22,73 | 22,33 | 22,46 | 1,24% | 494.632,00 |
| 23.12.2024 | 22,76 | 22,91 | 22,05 | 22,18 | -1,51% | 1.231.791,00 |
| 20.12.2024 | 21,25 | 22,63 | 21,06 | 22,52 | 5,78% | 1.980.646,00 |
| 19.12.2024 | 20,70 | 21,52 | 20,61 | 21,29 | 4,21% | 1.571.323,00 |
| 18.12.2024 | 20,31 | 21,07 | 20,05 | 20,43 | 0,99% | 2.253.834,00 |
| 17.12.2024 | 20,10 | 20,38 | 19,67 | 20,23 | -0,30% | 1.185.881,00 |
| 16.12.2024 | 20,15 | 20,31 | 19,69 | 20,29 | 2,06% | 571.074,00 |
| 13.12.2024 | 20,10 | 20,12 | 19,57 | 19,88 | -0,80% | 664.188,00 |
| 12.12.2024 | 20,00 | 20,36 | 19,75 | 20,04 | -1,72% | 410.561,00 |
| 11.12.2024 | 19,90 | 20,50 | 19,51 | 20,39 | 2,51% | 703.014,00 |
| 10.12.2024 | 19,85 | 20,46 | 19,62 | 19,89 | 0,05% | 723.328,00 |
| 09.12.2024 | 21,30 | 21,30 | 19,82 | 19,88 | -6,89% | 983.036,00 |
| 06.12.2024 | 21,09 | 21,72 | 20,99 | 21,35 | 2,15% | 1.109.698,00 |
| 05.12.2024 | 21,05 | 21,23 | 20,85 | 20,90 | -0,52% | 784.673,00 |
| 04.12.2024 | 20,56 | 21,14 | 20,56 | 21,01 | 2,99% | 1.874.196,00 |
| 03.12.2024 | 20,36 | 20,65 | 20,04 | 20,40 | 0,20% | 853.759,00 |
| 02.12.2024 | 20,15 | 20,55 | 20,03 | 20,36 | 0,89% | 1.239.244,00 |
| 29.11.2024 | 20,00 | 20,41 | 19,97 | 20,18 | 1,46% | 1.052.063,00 |
| 27.11.2024 | 19,90 | 19,99 | 19,39 | 19,89 | -0,20% | 1.535.875,00 |
| 26.11.2024 | 19,94 | 20,29 | 19,79 | 19,93 | -0,30% | 987.942,00 |
| 25.11.2024 | 19,95 | 20,24 | 19,76 | 19,99 | 1,37% | 2.438.530,00 |
| 22.11.2024 | 20,25 | 20,43 | 19,70 | 19,72 | -2,42% | 2.164.812,00 |
| 21.11.2024 | 19,14 | 20,24 | 19,14 | 20,21 | 6,37% | 255.678,00 |
| 20.11.2024 | 18,73 | 19,26 | 18,72 | 19,00 | 1,28% | 1.244.054,00 |
| 19.11.2024 | 17,40 | 18,78 | 17,27 | 18,76 | 7,38% | 979.356,00 |
| 18.11.2024 | 17,88 | 17,89 | 17,25 | 17,47 | -1,30% | 802.803,00 |
| 15.11.2024 | 17,93 | 17,93 | 17,50 | 17,70 | -1,45% | 852.029,00 |