18,380$
0,82%
Echtzeit-Aktienkurs Cellebrite DI Ltd
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 18,20 | 18,44 | 18,14 | 18,38 | 0,82% | 621.386,00 |
| 16.12.2025 | 17,66 | 18,37 | 17,66 | 18,23 | 2,13% | 556.266,00 |
| 15.12.2025 | 18,77 | 18,84 | 17,84 | 17,85 | -5,15% | 1.229.091,00 |
| 12.12.2025 | 19,06 | 19,17 | 18,72 | 18,82 | -1,26% | 1.193.797,00 |
| 11.12.2025 | 18,35 | 19,18 | 18,35 | 19,06 | 3,03% | 1.718.718,00 |
| 10.12.2025 | 18,39 | 18,63 | 18,19 | 18,50 | 0,60% | 967.132,00 |
| 09.12.2025 | 18,03 | 18,65 | 18,00 | 18,39 | 1,60% | 1.702.679,00 |
| 08.12.2025 | 18,40 | 18,49 | 17,96 | 18,10 | -0,98% | 625.411,00 |
| 05.12.2025 | 18,19 | 18,37 | 18,02 | 18,28 | 0,44% | 731.617,00 |
| 04.12.2025 | 18,08 | 18,28 | 17,93 | 18,20 | 1,11% | 697.547,00 |
| 03.12.2025 | 17,78 | 18,10 | 17,48 | 18,00 | 1,07% | 1.010.216,00 |
| 02.12.2025 | 17,24 | 18,07 | 17,24 | 17,81 | 3,91% | 1.624.372,00 |
| 01.12.2025 | 16,71 | 17,17 | 16,57 | 17,14 | 1,66% | 1.133.553,00 |
| 28.11.2025 | 16,91 | 16,94 | 16,76 | 16,86 | 0,18% | 482.621,00 |
| 26.11.2025 | 16,81 | 16,95 | 16,60 | 16,83 | 0,18% | 1.006.628,00 |
| 25.11.2025 | 16,80 | 16,95 | 16,66 | 16,80 | -0,47% | 1.261.765,00 |
| 24.11.2025 | 16,99 | 17,07 | 16,79 | 16,88 | -3,21% | 711.014,00 |
| 20.11.2025 | 17,99 | 18,22 | 17,27 | 17,44 | -1,25% | 1.135.032,00 |
| 19.11.2025 | 18,40 | 18,40 | 17,52 | 17,66 | -3,50% | 1.237.914,00 |
| 18.11.2025 | 17,98 | 18,49 | 17,81 | 18,30 | 0,72% | 1.461.963,00 |
| 17.11.2025 | 18,27 | 18,68 | 18,05 | 18,17 | -5,76% | 1.895.471,00 |
| 13.11.2025 | 18,80 | 19,98 | 18,20 | 19,28 | 20,73% | 4.992.414,00 |
| 12.11.2025 | 15,81 | 16,05 | 15,72 | 15,97 | 1,72% | 1.458.678,00 |
| 11.11.2025 | 15,66 | 15,75 | 15,42 | 15,70 | 0,58% | 995.597,00 |
| 10.11.2025 | 15,53 | 15,69 | 15,25 | 15,61 | 1,36% | 1.133.621,00 |
| 07.11.2025 | 15,00 | 15,46 | 14,98 | 15,40 | 0,92% | 1.346.134,00 |
| 06.11.2025 | 15,95 | 16,07 | 15,24 | 15,26 | -4,92% | 959.722,00 |
| 05.11.2025 | 16,00 | 16,23 | 15,92 | 16,05 | 0,94% | 849.493,00 |
| 04.11.2025 | 16,14 | 16,45 | 15,78 | 15,90 | -4,22% | 1.389.607,00 |
| 03.11.2025 | 17,00 | 17,18 | 16,60 | 16,60 | -2,58% | 1.478.411,00 |
| 31.10.2025 | 17,17 | 17,44 | 16,74 | 17,04 | -0,76% | 1.578.218,00 |
| 30.10.2025 | 17,29 | 17,56 | 17,02 | 17,17 | -1,38% | 1.841.178,00 |
| 29.10.2025 | 18,30 | 18,37 | 17,30 | 17,41 | -5,84% | 1.976.087,00 |
| 28.10.2025 | 18,56 | 18,63 | 18,33 | 18,49 | -0,05% | 890.808,00 |
| 27.10.2025 | 18,76 | 18,88 | 18,36 | 18,50 | -0,86% | 988.063,00 |
| 24.10.2025 | 18,57 | 18,79 | 18,43 | 18,66 | 1,30% | 699.421,00 |
| 23.10.2025 | 17,92 | 18,43 | 17,75 | 18,42 | 3,60% | 1.001.925,00 |
| 22.10.2025 | 18,35 | 18,48 | 17,66 | 17,78 | -3,89% | 697.850,00 |
| 21.10.2025 | 18,00 | 18,53 | 17,86 | 18,50 | 2,49% | 1.095.629,00 |
| 20.10.2025 | 18,46 | 18,52 | 17,88 | 18,05 | -0,72% | 1.286.187,00 |
| 17.10.2025 | 17,88 | 18,34 | 17,80 | 18,18 | 0,41% | 963.407,00 |
| 16.10.2025 | 19,29 | 19,43 | 18,04 | 18,11 | -6,24% | 2.011.514,00 |
| 15.10.2025 | 19,56 | 19,64 | 19,11 | 19,31 | -0,80% | 1.227.937,00 |
| 14.10.2025 | 19,28 | 19,55 | 19,03 | 19,47 | -0,49% | 1.046.900,00 |
| 13.10.2025 | 19,25 | 19,60 | 19,16 | 19,56 | 2,41% | 998.801,00 |
| 10.10.2025 | 19,38 | 19,64 | 18,89 | 19,10 | 0,26% | 2.949.531,00 |
| 09.10.2025 | 19,20 | 19,49 | 18,82 | 19,05 | 0,32% | 794.590,00 |
| 08.10.2025 | 18,53 | 19,03 | 18,40 | 18,99 | 2,70% | 882.617,00 |
| 07.10.2025 | 18,84 | 18,87 | 18,07 | 18,49 | -1,62% | 1.337.220,00 |
| 06.10.2025 | 18,74 | 19,09 | 18,53 | 18,80 | 0,16% | 854.162,00 |
| 02.10.2025 | 18,66 | 18,90 | 18,46 | 18,77 | 1,43% | 1.069.918,00 |
| 01.10.2025 | 18,40 | 18,68 | 18,16 | 18,50 | -0,16% | 985.694,00 |
| 30.09.2025 | 19,08 | 19,12 | 18,46 | 18,53 | -2,32% | 1.404.687,00 |
| 29.09.2025 | 18,69 | 19,06 | 18,61 | 18,97 | 1,83% | 1.348.777,00 |
| 26.09.2025 | 18,42 | 18,71 | 18,27 | 18,63 | 1,80% | 1.150.190,00 |
| 25.09.2025 | 18,24 | 18,41 | 17,94 | 18,30 | -0,87% | 1.034.436,00 |
| 24.09.2025 | 18,10 | 18,89 | 17,96 | 18,46 | 3,42% | 2.940.631,00 |
| 23.09.2025 | 18,07 | 18,16 | 17,80 | 17,85 | -0,67% | 1.484.970,00 |
| 22.09.2025 | 17,52 | 18,03 | 17,26 | 17,97 | 2,04% | 1.654.751,00 |
| 19.09.2025 | 17,85 | 17,95 | 17,36 | 17,61 | -1,54% | 1.576.407,00 |
| 18.09.2025 | 17,74 | 17,98 | 17,41 | 17,89 | 3,47% | 1.566.927,00 |
| 17.09.2025 | 17,31 | 17,49 | 17,08 | 17,29 | 0,14% | 996.537,00 |
| 16.09.2025 | 17,41 | 17,54 | 17,22 | 17,26 | -0,98% | 1.392.669,00 |
| 15.09.2025 | 16,82 | 17,49 | 16,67 | 17,43 | 3,75% | 1.788.813,00 |
| 12.09.2025 | 17,20 | 17,25 | 16,67 | 16,80 | -2,15% | 1.565.649,00 |
| 11.09.2025 | 17,21 | 17,63 | 17,14 | 17,17 | 0,41% | 964.295,00 |
| 10.09.2025 | 17,37 | 17,62 | 16,92 | 17,10 | -0,98% | 1.884.496,00 |
| 09.09.2025 | 17,00 | 17,51 | 16,96 | 17,27 | 0,99% | 2.347.822,00 |
| 08.09.2025 | 16,65 | 17,20 | 16,61 | 17,10 | 2,95% | 2.383.762,00 |
| 05.09.2025 | 16,55 | 16,70 | 16,19 | 16,61 | 1,47% | 1.482.678,00 |
| 04.09.2025 | 16,60 | 16,83 | 16,33 | 16,37 | -0,91% | 4.335.636,00 |
| 03.09.2025 | 16,38 | 16,75 | 16,25 | 16,52 | 0,98% | 2.361.422,00 |
| 02.09.2025 | 16,30 | 16,40 | 16,08 | 16,36 | -0,24% | 1.600.415,00 |
| 29.08.2025 | 16,63 | 16,79 | 16,39 | 16,40 | -1,86% | 1.961.584,00 |
| 28.08.2025 | 16,47 | 16,83 | 16,47 | 16,71 | 1,46% | 2.076.207,00 |
| 27.08.2025 | 15,82 | 16,52 | 15,81 | 16,47 | 4,24% | 1.970.854,00 |
| 26.08.2025 | 15,83 | 16,07 | 15,71 | 15,80 | -0,19% | 1.403.501,00 |
| 25.08.2025 | 16,11 | 16,22 | 15,81 | 15,83 | -1,74% | 1.389.298,00 |
| 22.08.2025 | 15,98 | 16,23 | 15,75 | 16,11 | 1,26% | 1.655.826,00 |
| 21.08.2025 | 15,41 | 15,94 | 15,19 | 15,91 | 2,78% | 1.636.182,00 |
| 20.08.2025 | 15,62 | 15,90 | 15,35 | 15,48 | -2,03% | 1.673.222,00 |
| 19.08.2025 | 16,16 | 16,34 | 15,69 | 15,80 | -2,23% | 2.562.121,00 |
| 18.08.2025 | 15,54 | 16,19 | 15,48 | 16,16 | 3,59% | 2.783.588,00 |
| 15.08.2025 | 15,31 | 15,96 | 15,25 | 15,60 | 2,03% | 5.965.030,00 |
| 14.08.2025 | 14,25 | 15,67 | 13,29 | 15,29 | 9,29% | 10.670.870,00 |
| 13.08.2025 | 14,04 | 14,11 | 13,77 | 13,99 | 0,58% | 2.271.136,00 |
| 12.08.2025 | 13,53 | 14,05 | 13,47 | 13,91 | 2,88% | 1.970.416,00 |
| 11.08.2025 | 13,41 | 13,77 | 13,10 | 13,52 | -0,37% | 1.815.503,00 |
| 08.08.2025 | 13,87 | 13,89 | 13,57 | 13,57 | -1,81% | 987.735,00 |
| 07.08.2025 | 13,93 | 13,98 | 13,51 | 13,82 | -0,29% | 1.256.780,00 |
| 06.08.2025 | 13,70 | 13,87 | 13,49 | 13,86 | 1,54% | 1.066.694,00 |
| 05.08.2025 | 13,75 | 13,80 | 13,64 | 13,65 | 0,07% | 1.243.699,00 |
| 04.08.2025 | 13,84 | 13,88 | 13,62 | 13,64 | -0,44% | 1.653.245,00 |
| 01.08.2025 | 13,84 | 13,93 | 13,51 | 13,70 | -1,93% | 940.524,00 |
| 31.07.2025 | 14,40 | 14,46 | 13,91 | 13,97 | -1,96% | 1.551.562,00 |
| 30.07.2025 | 14,59 | 14,59 | 14,17 | 14,25 | -1,69% | 1.121.289,00 |
| 29.07.2025 | 14,49 | 14,67 | 14,37 | 14,50 | 0,87% | 788.806,00 |
| 28.07.2025 | 14,40 | 14,47 | 14,20 | 14,37 | 0,35% | 1.009.795,00 |
| 25.07.2025 | 14,61 | 14,63 | 14,26 | 14,32 | -1,78% | 1.071.234,00 |
| 24.07.2025 | 14,70 | 14,78 | 14,38 | 14,58 | -0,88% | 1.564.871,00 |