14,570$
-3,32%
Echtzeit-Aktienkurs Cellebrite DI Ltd.
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 14,85 | 14,92 | 14,16 | 14,57 | -3,32% | 948.175,00 |
| 29.07.2026 | 14,84 | 15,35 | 14,61 | 15,07 | 1,55% | 1.494.125,00 |
| 28.07.2026 | 14,67 | 15,08 | 14,45 | 14,84 | 1,23% | 917.804,00 |
| 27.07.2026 | 14,55 | 14,89 | 14,45 | 14,66 | 3,17% | 902.806,00 |
| 24.07.2026 | 14,32 | 14,41 | 14,09 | 14,21 | 1,07% | 956.898,00 |
| 23.07.2026 | 14,27 | 14,38 | 13,87 | 14,06 | -0,95% | 1.088.886,00 |
| 22.07.2026 | 14,74 | 14,74 | 14,06 | 14,20 | -3,83% | 1.784.034,00 |
| 21.07.2026 | 15,14 | 15,34 | 14,67 | 14,76 | -3,97% | 1.682.618,00 |
| 20.07.2026 | 15,25 | 15,55 | 15,04 | 15,37 | -0,39% | 997.615,00 |
| 17.07.2026 | 15,40 | 15,90 | 15,24 | 15,43 | -2,59% | 1.075.125,00 |
| 16.07.2026 | 15,84 | 15,98 | 15,46 | 15,84 | 0,00% | 1.191.935,00 |
| 15.07.2026 | 16,45 | 16,64 | 15,70 | 15,84 | -2,10% | 1.697.722,00 |
| 14.07.2026 | 16,06 | 16,81 | 15,69 | 16,18 | 0,31% | 1.242.257,00 |
| 13.07.2026 | 16,31 | 16,54 | 15,92 | 16,13 | 1,19% | 2.077.474,00 |
| 10.07.2026 | 16,47 | 16,50 | 15,92 | 15,94 | -1,18% | 1.354.355,00 |
| 09.07.2026 | 16,12 | 16,50 | 16,06 | 16,13 | -2,30% | 1.121.299,00 |
| 08.07.2026 | 16,45 | 16,62 | 16,18 | 16,51 | -0,48% | 1.544.313,00 |
| 07.07.2026 | 16,73 | 17,05 | 16,48 | 16,59 | -0,12% | 1.612.827,00 |
| 06.07.2026 | 15,50 | 16,63 | 15,45 | 16,61 | 6,13% | 2.300.573,00 |
| 02.07.2026 | 15,48 | 15,99 | 15,37 | 15,65 | 1,26% | 3.798.865,00 |
| 01.07.2026 | 14,76 | 15,82 | 14,76 | 15,46 | 5,86% | 3.230.984,00 |
| 30.06.2026 | 14,10 | 14,64 | 14,00 | 14,60 | 2,93% | 2.400.779,00 |
| 29.06.2026 | 14,02 | 14,25 | 13,92 | 14,19 | 2,94% | 1.870.259,00 |
| 26.06.2026 | 12,57 | 13,79 | 12,57 | 13,78 | 9,11% | 3.094.526,00 |
| 25.06.2026 | 12,53 | 12,83 | 12,35 | 12,63 | -0,36% | 2.354.078,00 |
| 24.06.2026 | 12,89 | 13,08 | 12,62 | 12,68 | -0,51% | 1.523.826,00 |
| 23.06.2026 | 12,41 | 12,92 | 12,41 | 12,74 | 2,58% | 1.477.276,00 |
| 22.06.2026 | 12,45 | 12,79 | 12,17 | 12,42 | -3,20% | 1.948.571,00 |
| 18.06.2026 | 12,42 | 12,98 | 12,22 | 12,83 | 2,93% | 4.430.612,00 |
| 17.06.2026 | 12,78 | 12,99 | 12,42 | 12,47 | -2,69% | 2.417.085,00 |
| 16.06.2026 | 12,96 | 13,16 | 12,69 | 12,81 | -1,91% | 1.069.707,00 |
| 15.06.2026 | 12,95 | 13,24 | 12,88 | 13,06 | 1,71% | 1.560.703,00 |
| 12.06.2026 | 12,84 | 12,90 | 12,41 | 12,84 | -0,04% | 1.189.953,00 |
| 11.06.2026 | 12,80 | 12,99 | 12,55 | 12,85 | -1,08% | 1.263.569,00 |
| 10.06.2026 | 12,64 | 13,28 | 12,62 | 12,99 | 0,04% | 1.586.568,00 |
| 09.06.2026 | 13,11 | 13,20 | 12,62 | 12,98 | -3,35% | 3.100.505,00 |
| 08.06.2026 | 13,81 | 13,90 | 13,23 | 13,43 | -2,82% | 1.318.563,00 |
| 05.06.2026 | 14,49 | 14,49 | 13,80 | 13,82 | -3,29% | 1.234.661,00 |
| 04.06.2026 | 14,29 | 14,64 | 14,10 | 14,29 | 0,70% | 1.503.445,00 |
| 03.06.2026 | 14,69 | 14,72 | 13,97 | 14,19 | -5,24% | 1.549.994,00 |
| 02.06.2026 | 15,25 | 15,62 | 14,97 | 14,98 | -5,76% | 1.738.718,00 |
| 01.06.2026 | 14,80 | 16,11 | 14,80 | 15,89 | 7,73% | 5.241.132,00 |
| 29.05.2026 | 13,36 | 14,81 | 13,36 | 14,75 | 11,87% | 4.593.391,00 |
| 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% | 3.483.137,00 |
| 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 | -4,40% | 1.304.456,00 |
| 08.05.2026 | 13,67 | 13,74 | 13,29 | 13,63 | -1,23% | 1.574.777,00 |
| 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% | 3.533.770,00 |
| 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% | 1.979.052,00 |
| 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% | 1.581.579,00 |
| 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% | 1.887.777,00 |
| 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 | -11,05% | 5.100.548,00 |
| 09.04.2026 | 13,24 | 13,40 | 12,00 | 12,40 | -7,67% | 2.373.476,00 |
| 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% | 1.450.577,00 |
| 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% | 2.317.821,00 |
| 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 | 14,63 | 13,94 | 14,21 | -4,25% | 1.386.116,00 |
| 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% | 3.357.027,00 |
| 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% | 551.621,00 |
| 13.03.2026 | 14,53 | 14,86 | 14,33 | 14,44 | -0,69% | 957.888,00 |
| 12.03.2026 | 14,45 | 14,81 | 14,33 | 14,54 | 0,35% | 1.103.611,00 |
| 11.03.2026 | 14,73 | 14,98 | 14,21 | 14,49 | -1,43% | 1.010.287,00 |
| 10.03.2026 | 15,00 | 15,01 | 14,58 | 14,70 | -1,57% | 1.126.888,00 |
| 09.03.2026 | 14,83 | 15,05 | 14,60 | 14,94 | -2,51% | 1.054.318,00 |