14,930$
-2,55%
Echtzeit-Aktienkurs Cellebrite DI Ltd.
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,02 | 15,20 | 14,60 | 14,94 | -2,51% | 1.054.318,00 |
| 06.03.2026 | 14,99 | 15,47 | 14,75 | 15,32 | 0,86% | 1.597,00 |
| 05.03.2026 | 14,20 | 15,26 | 14,19 | 15,19 | 7,27% | 1.597,00 |
| 04.03.2026 | 13,75 | 14,23 | 13,75 | 14,16 | 3,02% | 1.995.582,00 |
| 03.03.2026 | 13,20 | 13,78 | 13,00 | 13,75 | 1,81% | 1.492.038,00 |
| 02.03.2026 | 13,20 | 13,83 | 13,18 | 13,50 | 1,20% | 1.806.742,00 |
| 27.02.2026 | 13,42 | 13,53 | 13,18 | 13,34 | -3,05% | 1.119.614,00 |
| 26.02.2026 | 13,49 | 13,95 | 13,36 | 13,76 | 0,29% | 1.587.367,00 |
| 25.02.2026 | 12,80 | 13,74 | 12,77 | 13,72 | 8,63% | 2.994.563,00 |
| 24.02.2026 | 12,01 | 12,74 | 11,81 | 12,63 | 5,78% | 2.117.101,00 |
| 23.02.2026 | 13,05 | 13,06 | 11,76 | 11,94 | -9,27% | 5.689.350,00 |
| 20.02.2026 | 13,70 | 14,00 | 13,14 | 13,16 | -4,50% | 1.872.119,00 |
| 19.02.2026 | 14,11 | 14,11 | 13,70 | 13,78 | -1,85% | 1.207.268,00 |
| 18.02.2026 | 14,30 | 14,33 | 13,84 | 14,04 | -1,82% | 1.790.444,00 |
| 17.02.2026 | 14,64 | 14,64 | 13,93 | 14,30 | -2,32% | 1.916.170,00 |
| 13.02.2026 | 13,87 | 14,72 | 13,73 | 14,64 | 6,86% | 2.247.245,00 |
| 12.02.2026 | 14,31 | 14,31 | 13,32 | 13,70 | -3,93% | 3.481.341,00 |
| 11.02.2026 | 14,69 | 15,39 | 14,02 | 14,26 | -4,55% | 3.580.947,00 |
| 10.02.2026 | 14,82 | 15,25 | 14,79 | 14,94 | 1,98% | 2.259.571,00 |
| 09.02.2026 | 14,16 | 14,79 | 14,13 | 14,65 | 3,39% | 2.014.557,00 |
| 06.02.2026 | 13,82 | 14,18 | 13,53 | 14,17 | 4,27% | 2.127.412,00 |
| 05.02.2026 | 13,84 | 14,09 | 13,54 | 13,59 | -2,58% | 1.644.837,00 |
| 04.02.2026 | 14,02 | 14,43 | 13,67 | 13,95 | -2,31% | 3.553.326,00 |
| 03.02.2026 | 14,90 | 14,96 | 13,74 | 14,28 | -4,16% | 3.530.516,00 |
| 02.02.2026 | 14,83 | 15,35 | 14,57 | 14,90 | 1,29% | 1.934.178,00 |
| 30.01.2026 | 15,14 | 15,37 | 14,66 | 14,71 | -3,79% | 2.134.197,00 |
| 29.01.2026 | 15,98 | 16,21 | 15,07 | 15,29 | -4,50% | 2.734.133,00 |
| 28.01.2026 | 16,69 | 16,89 | 16,00 | 16,01 | -3,50% | 2.180.539,00 |
| 27.01.2026 | 16,60 | 16,85 | 16,23 | 16,59 | 0,18% | 1.882.266,00 |
| 26.01.2026 | 15,89 | 16,61 | 15,89 | 16,56 | 4,35% | 1.172.319,00 |
| 23.01.2026 | 15,74 | 15,97 | 15,70 | 15,87 | 0,32% | 1.040.291,00 |
| 22.01.2026 | 15,88 | 15,93 | 15,60 | 15,82 | 0,51% | 1.566.323,00 |
| 21.01.2026 | 16,38 | 16,50 | 15,65 | 15,74 | -3,91% | 3.779.907,00 |
| 20.01.2026 | 16,87 | 17,05 | 16,23 | 16,38 | -3,65% | 1.510.909,00 |
| 16.01.2026 | 17,32 | 17,45 | 17,00 | 17,00 | -2,35% | 1.865.131,00 |
| 15.01.2026 | 17,57 | 17,87 | 17,32 | 17,41 | -0,80% | 1.305.691,00 |
| 14.01.2026 | 17,97 | 18,12 | 17,35 | 17,55 | -2,50% | 966.884,00 |
| 13.01.2026 | 18,01 | 18,22 | 17,79 | 18,00 | -0,28% | 578.240,00 |
| 12.01.2026 | 18,40 | 18,46 | 18,02 | 18,05 | -2,22% | 710.295,00 |
| 09.01.2026 | 18,33 | 18,53 | 17,78 | 18,46 | 0,60% | 822.877,00 |
| 08.01.2026 | 18,75 | 18,75 | 18,24 | 18,35 | -2,29% | 657.643,00 |
| 07.01.2026 | 18,42 | 18,80 | 18,35 | 18,78 | 2,07% | 761.725,00 |
| 06.01.2026 | 18,00 | 18,45 | 17,74 | 18,40 | 1,88% | 885.819,00 |
| 05.01.2026 | 17,85 | 18,34 | 17,80 | 18,06 | 1,23% | 495.031,00 |