26,000$
2,12%
Echtzeit-Aktienkurs Cellebrite DI Ltd
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.093.039,00 |
| 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% | 854.859,00 |
| 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% | 931.233,00 |
| 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% | 786.168,00 |
| 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% | 607.849,00 |
| 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% | 1.979.801,00 |
| 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% | 1.184.686,00 |
| 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% | 664.145,00 |
| 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% | 1.107.974,00 |
| 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% | 1.049.663,00 |
| 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 | 3,79% | 1.301.326,00 |
| 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% | 851.846,00 |
| 14.11.2024 | 17,99 | 18,27 | 17,45 | 17,96 | 0,93% | 1.089.888,00 |
| 13.11.2024 | 18,70 | 18,70 | 17,76 | 17,80 | -4,17% | 1.396.988,00 |
| 12.11.2024 | 18,14 | 18,99 | 18,14 | 18,57 | 1,14% | 1.126.610,00 |
| 11.11.2024 | 18,59 | 18,68 | 17,91 | 18,36 | -1,29% | 1.205.221,00 |
| 08.11.2024 | 18,80 | 18,94 | 18,41 | 18,60 | -1,01% | 750.120,00 |
| 07.11.2024 | 19,21 | 19,30 | 18,58 | 18,79 | -1,57% | 1.209.749,00 |
| 06.11.2024 | 19,67 | 21,00 | 18,01 | 19,09 | -0,31% | 3.018.946,00 |
| 05.11.2024 | 18,75 | 19,77 | 18,75 | 19,15 | 3,23% | 2.013.208,00 |
| 04.11.2024 | 18,43 | 18,63 | 18,07 | 18,55 | 0,11% | 710.313,00 |
| 01.11.2024 | 18,29 | 18,59 | 18,18 | 18,53 | 2,09% | 610.945,00 |
| 31.10.2024 | 18,17 | 18,41 | 17,93 | 18,15 | -1,14% | 586.635,00 |
| 30.10.2024 | 18,50 | 18,63 | 18,21 | 18,36 | -0,65% | 421.896,00 |
| 29.10.2024 | 18,13 | 18,50 | 17,97 | 18,48 | 1,37% | 360.274,00 |
| 28.10.2024 | 18,29 | 18,61 | 18,20 | 18,23 | -0,33% | 402.455,00 |
| 25.10.2024 | 18,08 | 18,29 | 17,93 | 18,29 | 1,95% | 453.435,00 |
| 24.10.2024 | 18,00 | 18,07 | 17,71 | 17,94 | 0,17% | 495.725,00 |
| 23.10.2024 | 18,05 | 18,26 | 17,85 | 17,91 | -0,78% | 438.910,00 |
| 22.10.2024 | 18,15 | 18,21 | 17,95 | 18,05 | -0,50% | 440.598,00 |
| 21.10.2024 | 18,15 | 18,23 | 17,86 | 18,14 | -0,06% | 513.693,00 |
| 18.10.2024 | 18,60 | 18,76 | 18,14 | 18,15 | -1,84% | 626.001,00 |
| 17.10.2024 | 18,20 | 18,51 | 18,04 | 18,49 | 1,82% | 564.450,00 |
| 16.10.2024 | 18,21 | 18,45 | 17,94 | 18,16 | 0,39% | 804.586,00 |
| 15.10.2024 | 18,09 | 18,26 | 17,65 | 18,09 | 0,17% | 1.024.581,00 |
| 14.10.2024 | 18,11 | 18,37 | 17,89 | 18,06 | 0,00% | 524.559,00 |
| 11.10.2024 | 17,77 | 18,44 | 17,77 | 18,06 | 1,80% | 939.223,00 |
| 10.10.2024 | 18,14 | 18,27 | 17,69 | 17,74 | -2,04% | 917.489,00 |
| 09.10.2024 | 18,25 | 18,73 | 18,03 | 18,11 | -0,06% | 847.642,00 |
| 08.10.2024 | 17,67 | 18,22 | 17,55 | 18,12 | 2,55% | 797.190,00 |
| 07.10.2024 | 17,30 | 18,00 | 17,16 | 17,67 | 2,14% | 1.429.261,00 |
| 04.10.2024 | 17,01 | 17,35 | 16,79 | 17,30 | 4,72% | 610.508,00 |
| 03.10.2024 | 16,53 | 16,87 | 16,40 | 16,52 | -0,84% | 657.694,00 |
| 02.10.2024 | 16,34 | 16,85 | 16,21 | 16,66 | 0,91% | 511.774,00 |
| 01.10.2024 | 16,96 | 17,00 | 16,37 | 16,51 | -1,96% | 569.484,00 |
| 30.09.2024 | 16,74 | 17,15 | 16,70 | 16,84 | -0,06% | 1.165.831,00 |
| 27.09.2024 | 17,22 | 17,25 | 16,72 | 16,85 | -2,15% | 529.109,00 |
| 26.09.2024 | 16,75 | 17,38 | 16,52 | 17,22 | 3,58% | 700.136,00 |
| 25.09.2024 | 17,01 | 17,03 | 16,49 | 16,63 | -1,39% | 1.143.595,00 |
| 24.09.2024 | 17,40 | 17,40 | 16,77 | 16,86 | -2,54% | 1.013.161,00 |
| 23.09.2024 | 17,67 | 17,74 | 17,27 | 17,30 | -0,57% | 525.337,00 |
| 20.09.2024 | 17,33 | 17,56 | 17,25 | 17,40 | -0,23% | 609.831,00 |
| 19.09.2024 | 17,68 | 17,82 | 17,32 | 17,44 | 1,16% | 718.529,00 |
| 18.09.2024 | 17,44 | 17,62 | 17,24 | 17,24 | -1,26% | 360.449,00 |
| 17.09.2024 | 17,60 | 17,63 | 17,09 | 17,46 | -0,34% | 833.563,00 |
| 16.09.2024 | 17,51 | 17,61 | 17,19 | 17,52 | 0,06% | 1.002.900,00 |
| 13.09.2024 | 16,96 | 17,54 | 16,96 | 17,51 | 3,24% | 741.329,00 |
| 12.09.2024 | 16,63 | 17,02 | 16,53 | 16,96 | 2,05% | 744.078,00 |
| 11.09.2024 | 16,43 | 16,73 | 16,14 | 16,62 | 0,67% | 692.089,00 |