19,465$
-0,49%
Echtzeit-Aktienkurs Cellebrite DI Ltd.
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 14,55 | 14,88 | 14,26 | 14,71 | 3,16% | 1.924.928,00 |
| 22.07.2025 | 14,17 | 14,34 | 14,08 | 14,26 | 0,42% | 872.535,00 |
| 21.07.2025 | 14,51 | 14,70 | 14,15 | 14,20 | -1,25% | 1.405.578,00 |
| 18.07.2025 | 14,55 | 14,66 | 14,27 | 14,38 | -1,10% | 1.004.844,00 |
| 17.07.2025 | 14,28 | 14,70 | 14,17 | 14,54 | 2,32% | 1.632.496,00 |
| 16.07.2025 | 14,26 | 14,37 | 13,95 | 14,21 | -0,28% | 1.452.954,00 |
| 15.07.2025 | 14,73 | 14,85 | 14,18 | 14,25 | -2,53% | 1.522.030,00 |
| 14.07.2025 | 14,60 | 14,79 | 14,53 | 14,62 | 0,21% | 1.451.894,00 |
| 11.07.2025 | 14,72 | 14,83 | 14,37 | 14,59 | -1,08% | 1.383.520,00 |
| 10.07.2025 | 15,31 | 15,35 | 14,59 | 14,75 | -3,91% | 1.587.185,00 |
| 09.07.2025 | 15,24 | 15,38 | 15,06 | 15,35 | 0,99% | 1.427.391,00 |
| 08.07.2025 | 15,16 | 15,30 | 14,88 | 15,20 | -0,33% | 1.855.610,00 |
| 07.07.2025 | 15,48 | 15,60 | 15,22 | 15,25 | -1,29% | 807.840,00 |
| 03.07.2025 | 15,32 | 15,63 | 15,08 | 15,45 | 1,64% | 1.149.826,00 |
| 02.07.2025 | 15,81 | 15,87 | 15,14 | 15,20 | -3,92% | 1.356.330,00 |
| 01.07.2025 | 15,91 | 16,02 | 15,51 | 15,82 | -1,06% | 1.542.872,00 |
| 30.06.2025 | 16,00 | 16,12 | 15,78 | 15,99 | 1,07% | 1.961.666,00 |
| 27.06.2025 | 16,38 | 16,38 | 15,79 | 15,82 | -3,00% | 1.855.979,00 |
| 26.06.2025 | 16,36 | 16,48 | 16,11 | 16,31 | 0,43% | 1.509.528,00 |
| 25.06.2025 | 16,38 | 16,56 | 16,15 | 16,24 | -0,12% | 1.377.176,00 |
| 24.06.2025 | 16,36 | 16,49 | 16,06 | 16,26 | 0,87% | 1.518.988,00 |
| 23.06.2025 | 15,49 | 16,14 | 15,20 | 16,12 | 4,20% | 1.570.248,00 |
| 20.06.2025 | 15,60 | 15,76 | 15,39 | 15,47 | -0,83% | 1.414.902,00 |
| 18.06.2025 | 15,94 | 16,04 | 15,59 | 15,60 | -2,38% | 1.295.513,00 |
| 17.06.2025 | 15,87 | 16,30 | 15,70 | 15,98 | 0,31% | 1.080.206,00 |
| 16.06.2025 | 15,79 | 16,09 | 15,75 | 15,93 | 0,95% | 1.547.697,00 |
| 13.06.2025 | 16,00 | 16,16 | 15,69 | 15,78 | -2,83% | 1.337.789,00 |
| 12.06.2025 | 16,25 | 16,31 | 15,90 | 16,24 | 0,50% | 1.201.786,00 |
| 11.06.2025 | 16,30 | 16,70 | 16,09 | 16,16 | -0,68% | 1.530.417,00 |
| 10.06.2025 | 16,62 | 16,71 | 16,09 | 16,27 | -2,11% | 2.126.455,00 |
| 09.06.2025 | 16,79 | 16,86 | 16,51 | 16,62 | 0,54% | 1.284.423,00 |
| 06.06.2025 | 16,77 | 16,93 | 16,33 | 16,53 | -1,84% | 1.987.845,00 |
| 05.06.2025 | 16,85 | 17,28 | 16,60 | 16,84 | 1,08% | 1.294.336,00 |
| 04.06.2025 | 16,83 | 17,00 | 16,57 | 16,66 | 0,00% | 1.103.015,00 |
| 03.06.2025 | 16,34 | 16,71 | 16,15 | 16,66 | 1,90% | 1.891.092,00 |
| 02.06.2025 | 16,63 | 16,90 | 16,31 | 16,35 | -1,98% | 1.511.407,00 |
| 30.05.2025 | 16,76 | 16,78 | 16,40 | 16,68 | -0,60% | 1.822.423,00 |
| 29.05.2025 | 17,07 | 17,10 | 16,72 | 16,78 | -1,12% | 1.007.804,00 |
| 28.05.2025 | 17,20 | 17,25 | 16,94 | 16,97 | -1,11% | 1.141.227,00 |
| 27.05.2025 | 17,41 | 17,55 | 17,09 | 17,16 | -0,29% | 1.309.838,00 |
| 23.05.2025 | 16,57 | 17,51 | 16,47 | 17,21 | 2,99% | 1.554.683,00 |
| 22.05.2025 | 16,89 | 17,01 | 16,69 | 16,71 | -1,07% | 1.241.084,00 |
| 21.05.2025 | 17,00 | 17,04 | 16,72 | 16,89 | -0,94% | 1.375.058,00 |