14,745$
11,70%
Echtzeit-Aktienkurs Cellebrite DI Ltd.
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,58 | 14,75 | 13,39 | 14,75 | 11,83% | 545.953,00 |
| 28.05.2026 | 12,89 | 13,54 | 12,65 | 13,19 | 4,06% | 1.663.267,00 |
| 27.05.2026 | 12,72 | 13,08 | 12,62 | 12,67 | -1,63% | 2.203.801,00 |
| 26.05.2026 | 13,06 | 13,19 | 12,77 | 12,88 | -2,28% | 1.492.476,00 |
| 22.05.2026 | 13,30 | 13,59 | 12,99 | 13,18 | 0,11% | 1.440.714,00 |
| 21.05.2026 | 13,35 | 13,36 | 12,95 | 13,17 | -1,83% | 1.580.976,00 |
| 20.05.2026 | 13,19 | 13,66 | 12,96 | 13,41 | -0,37% | 1.657.966,00 |
| 19.05.2026 | 13,89 | 14,05 | 13,45 | 13,46 | -1,28% | 2.851.512,00 |
| 18.05.2026 | 12,78 | 13,65 | 12,40 | 13,64 | 5,05% | 4.370.701,00 |
| 15.05.2026 | 12,90 | 13,18 | 12,53 | 12,98 | -1,07% | 3.484.564,00 |
| 14.05.2026 | 12,25 | 13,16 | 11,55 | 13,12 | 8,43% | 6.608.904,00 |
| 13.05.2026 | 12,88 | 12,88 | 12,09 | 12,10 | -4,99% | 2.914.138,00 |
| 12.05.2026 | 13,10 | 13,18 | 12,64 | 12,74 | -2,26% | 1.700.197,00 |
| 11.05.2026 | 13,50 | 13,63 | 12,97 | 13,03 | -4,33% | 1.304.456,00 |
| 08.05.2026 | 13,67 | 13,74 | 13,29 | 13,62 | -1,30% | 1.617.314,00 |
| 07.05.2026 | 13,50 | 13,98 | 13,50 | 13,80 | 4,86% | 1.724.659,00 |
| 06.05.2026 | 13,50 | 13,64 | 13,07 | 13,16 | -3,16% | 1.316.562,00 |
| 05.05.2026 | 13,67 | 13,76 | 13,42 | 13,59 | -0,51% | 1.489.771,00 |
| 04.05.2026 | 13,38 | 14,01 | 13,38 | 13,66 | 2,32% | 3.387.476,00 |
| 01.05.2026 | 13,30 | 13,55 | 12,98 | 13,35 | 2,69% | 3.651.055,00 |
| 30.04.2026 | 12,68 | 13,04 | 12,48 | 13,00 | 2,36% | 1.091.727,00 |
| 29.04.2026 | 12,66 | 12,75 | 12,43 | 12,70 | 0,16% | 803.366,00 |
| 28.04.2026 | 12,78 | 12,95 | 12,51 | 12,68 | 0,16% | 1.606.102,00 |
| 27.04.2026 | 12,60 | 12,94 | 12,56 | 12,66 | -0,31% | 1.708.118,00 |
| 24.04.2026 | 12,85 | 13,04 | 12,56 | 12,70 | -0,31% | 2.008.082,00 |
| 23.04.2026 | 12,96 | 13,10 | 12,44 | 12,74 | -4,21% | 1.992.888,00 |
| 22.04.2026 | 13,51 | 13,64 | 13,18 | 13,30 | 0,38% | 1.682.711,00 |
| 21.04.2026 | 13,50 | 13,78 | 13,23 | 13,25 | -0,97% | 1.025.280,00 |
| 20.04.2026 | 13,05 | 13,51 | 13,05 | 13,38 | 1,52% | 1.569.321,00 |
| 17.04.2026 | 13,02 | 13,28 | 12,85 | 13,18 | 3,70% | 1.582.376,00 |
| 16.04.2026 | 13,00 | 13,10 | 12,70 | 12,71 | 1,60% | 1.271.247,00 |
| 15.04.2026 | 11,97 | 12,62 | 11,97 | 12,51 | 5,48% | 977.977,00 |
| 14.04.2026 | 11,99 | 12,29 | 11,68 | 11,86 | 0,55% | 2.328.483,00 |
| 13.04.2026 | 11,17 | 11,85 | 11,10 | 11,80 | 6,94% | 2.162.299,00 |
| 10.04.2026 | 12,38 | 12,38 | 11,02 | 11,03 | -11,12% | 5.103.151,00 |
| 09.04.2026 | 13,24 | 13,40 | 12,00 | 12,41 | -7,59% | 2.388.909,00 |
| 08.04.2026 | 14,68 | 14,68 | 13,40 | 13,43 | -5,09% | 1.333.646,00 |
| 07.04.2026 | 14,00 | 14,24 | 13,86 | 14,15 | 0,35% | 875.359,00 |
| 06.04.2026 | 14,08 | 14,18 | 13,87 | 14,10 | 0,71% | 654.935,00 |
| 02.04.2026 | 13,66 | 14,00 | 13,52 | 14,00 | 0,86% | 626.827,00 |
| 01.04.2026 | 13,98 | 13,99 | 13,47 | 13,88 | 0,73% | 1.108.904,00 |
| 31.03.2026 | 13,43 | 13,80 | 13,20 | 13,78 | 4,16% | 1.450.610,00 |
| 30.03.2026 | 13,18 | 13,57 | 13,00 | 13,23 | 2,16% | 7.853.412,00 |
| 27.03.2026 | 13,55 | 13,59 | 12,91 | 12,95 | -6,06% | 2.378.537,00 |
| 26.03.2026 | 13,99 | 14,52 | 13,68 | 13,79 | -2,65% | 1.418.644,00 |
| 25.03.2026 | 14,44 | 14,64 | 14,03 | 14,16 | -0,35% | 919.063,00 |
| 24.03.2026 | 14,63 | 14,67 | 13,94 | 14,21 | -4,25% | 1.509.547,00 |
| 23.03.2026 | 14,43 | 14,95 | 14,35 | 14,84 | 3,99% | 1.128.818,00 |
| 20.03.2026 | 14,74 | 14,84 | 14,17 | 14,27 | -3,84% | 3.359.492,00 |
| 19.03.2026 | 14,42 | 14,96 | 14,40 | 14,84 | 1,78% | 984.832,00 |
| 18.03.2026 | 14,61 | 14,82 | 14,43 | 14,58 | -0,75% | 864.549,00 |
| 17.03.2026 | 14,48 | 14,95 | 14,32 | 14,69 | 2,01% | 791.065,00 |
| 16.03.2026 | 14,46 | 14,71 | 14,34 | 14,40 | -0,28% | 554.831,00 |
| 13.03.2026 | 14,53 | 14,86 | 14,33 | 14,44 | -0,62% | 958.912,00 |
| 12.03.2026 | 14,45 | 14,81 | 14,33 | 14,53 | 0,28% | 1.103.904,00 |
| 11.03.2026 | 14,73 | 14,98 | 14,21 | 14,49 | -1,43% | 1.010.400,00 |
| 10.03.2026 | 15,00 | 15,01 | 14,58 | 14,70 | -1,54% | 1.126.889,00 |
| 09.03.2026 | 15,02 | 15,20 | 14,60 | 14,93 | -2,42% | 1.054.319,00 |
| 06.03.2026 | 14,99 | 15,47 | 14,75 | 15,30 | 0,72% | 1.427.336,00 |
| 05.03.2026 | 14,20 | 15,26 | 14,19 | 15,19 | 7,27% | 2.060.289,00 |
| 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 |