10,900$
-14,17%
Echtzeit-Aktienkurs Cellebrite DI Ltd
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,37 | 13,65 | 10,88 | 10,90 | -14,17% | 6.474.111,00 |
| 11.11.2026 | 12,46 | 12,89 | 12,46 | 12,70 | 0,59% | 3.034.626,00 |
| 10.11.2026 | 12,60 | 12,87 | 12,41 | 12,63 | -0,59% | 3.070.642,00 |
| 09.11.2026 | 12,54 | 12,84 | 12,45 | 12,70 | 1,97% | 1.676.374,00 |
| 06.11.2026 | 12,34 | 12,51 | 12,18 | 12,46 | 0,61% | 1.605.291,00 |
| 05.11.2026 | 12,36 | 12,61 | 12,13 | 12,38 | -0,44% | 2.301.792,00 |
| 04.11.2026 | 12,27 | 12,61 | 12,21 | 12,44 | 1,51% | 1.808.916,00 |
| 03.11.2026 | 12,00 | 12,29 | 11,80 | 12,25 | 0,99% | 1.399.922,00 |
| 02.11.2026 | 12,11 | 12,34 | 12,07 | 12,13 | -0,25% | 1.585.445,00 |
| 30.10.2026 | 12,25 | 12,27 | 12,01 | 12,16 | -1,02% | 1.741.417,00 |
| 29.10.2026 | 11,73 | 12,31 | 11,49 | 12,29 | 3,06% | 2.114.896,00 |
| 28.10.2026 | 11,84 | 12,12 | 11,78 | 11,92 | -0,04% | 917.911,00 |
| 27.10.2026 | 12,13 | 12,18 | 11,85 | 11,93 | -2,33% | 1.152.888,00 |
| 26.10.2026 | 12,14 | 12,24 | 12,00 | 12,21 | 0,91% | 985.950,00 |
| 23.10.2026 | 11,70 | 12,18 | 11,68 | 12,10 | 2,72% | 1.393.636,00 |
| 22.10.2026 | 11,55 | 11,79 | 11,43 | 11,78 | 2,52% | 1.427.652,00 |
| 21.10.2026 | 11,40 | 11,57 | 11,37 | 11,49 | 0,97% | 885.060,00 |
| 20.10.2026 | 11,24 | 11,43 | 11,14 | 11,38 | 2,15% | 1.225.653,00 |
| 19.10.2026 | 10,82 | 11,22 | 10,82 | 11,14 | 1,04% | 1.042.980,00 |
| 16.10.2026 | 11,45 | 11,48 | 10,85 | 11,03 | -3,12% | 1.528.947,00 |
| 15.10.2026 | 10,68 | 11,43 | 10,68 | 11,38 | 5,08% | 2.614.051,00 |
| 14.10.2026 | 11,35 | 11,43 | 10,68 | 10,83 | -4,92% | 1.965.624,00 |
| 13.10.2026 | 11,47 | 11,61 | 11,39 | 11,39 | -0,44% | 2.161.141,00 |
| 12.10.2026 | 11,30 | 11,54 | 11,27 | 11,44 | 1,64% | 1.604.845,00 |
| 09.10.2026 | 11,46 | 11,49 | 11,23 | 11,26 | -0,75% | 1.398.231,00 |
| 08.10.2026 | 11,34 | 11,38 | 11,16 | 11,34 | 1,02% | 1.056.932,00 |
| 07.10.2026 | 11,30 | 11,41 | 11,09 | 11,23 | -1,54% | 1.852.819,00 |
| 06.10.2026 | 11,32 | 11,44 | 11,21 | 11,40 | 1,83% | 1.380.878,00 |
| 05.10.2026 | 11,10 | 11,34 | 10,97 | 11,20 | 1,13% | 2.689.878,00 |
| 02.10.2026 | 11,14 | 11,22 | 10,97 | 11,07 | -0,63% | 2.043.834,00 |
| 01.10.2026 | 11,34 | 11,38 | 11,03 | 11,14 | -1,07% | 1.659.559,00 |
| 30.09.2026 | 10,92 | 11,32 | 10,82 | 11,26 | 3,02% | 3.094.138,00 |
| 29.09.2026 | 11,00 | 11,01 | 10,80 | 10,93 | -1,31% | 3.476.673,00 |
| 28.09.2026 | 10,67 | 11,10 | 10,48 | 11,08 | 2,64% | 2.875.112,00 |
| 25.09.2026 | 11,34 | 11,34 | 10,70 | 10,79 | -5,27% | 3.413.558,00 |
| 24.09.2026 | 11,43 | 11,54 | 11,29 | 11,39 | -0,96% | 1.252.300,00 |
| 23.09.2026 | 11,71 | 11,88 | 11,47 | 11,50 | -1,37% | 3.440.569,00 |
| 22.09.2026 | 11,75 | 11,78 | 11,41 | 11,66 | 0,82% | 3.615.005,00 |
| 21.09.2026 | 11,62 | 11,66 | 11,32 | 11,57 | -0,43% | 3.695.990,00 |
| 18.09.2026 | 11,82 | 11,82 | 11,50 | 11,62 | -1,78% | 1.607.539,00 |
| 17.09.2026 | 11,43 | 11,83 | 11,34 | 11,83 | 3,55% | 1.837.907,00 |
| 16.09.2026 | 11,12 | 11,57 | 11,12 | 11,42 | 1,51% | 2.126.473,00 |
| 15.09.2026 | 11,41 | 11,56 | 11,23 | 11,25 | -3,68% | 4.251.796,00 |
| 14.09.2026 | 11,27 | 11,85 | 11,25 | 11,68 | 4,01% | 3.002.273,00 |
| 11.09.2026 | 11,42 | 11,50 | 11,05 | 11,23 | -0,88% | 2.093.992,00 |
| 10.09.2026 | 11,31 | 11,46 | 11,07 | 11,33 | -0,87% | 2.262.376,00 |
| 09.09.2026 | 11,42 | 11,56 | 11,25 | 11,43 | -0,26% | 2.558.612,00 |
| 08.09.2026 | 11,33 | 11,53 | 11,15 | 11,46 | 0,09% | 3.783.378,00 |
| 04.09.2026 | 11,94 | 11,94 | 11,43 | 11,45 | -4,22% | 3.300.322,00 |
| 03.09.2026 | 11,84 | 11,99 | 11,65 | 11,96 | 2,88% | 1.360.757,00 |
| 02.09.2026 | 11,86 | 11,97 | 11,40 | 11,62 | -1,94% | 2.124.868,00 |
| 01.09.2026 | 11,88 | 11,98 | 11,81 | 11,85 | -1,33% | 1.771.529,00 |
| 31.08.2026 | 11,80 | 12,13 | 11,80 | 12,01 | 0,17% | 1.328.633,00 |
| 28.08.2026 | 12,28 | 12,43 | 11,93 | 11,99 | -2,40% | 1.532.902,00 |
| 27.08.2026 | 11,90 | 12,36 | 11,90 | 12,29 | 5,63% | 2.853.809,00 |
| 26.08.2026 | 11,13 | 11,66 | 11,06 | 11,63 | 3,01% | 2.366.564,00 |
| 25.08.2026 | 11,40 | 11,56 | 11,21 | 11,29 | -1,78% | 2.234.021,00 |
| 24.08.2026 | 11,06 | 11,78 | 11,01 | 11,50 | 3,98% | 3.463.185,00 |
| 21.08.2026 | 11,30 | 11,40 | 11,01 | 11,06 | -2,25% | 3.807.994,00 |
| 20.08.2026 | 11,20 | 11,44 | 10,97 | 11,31 | 0,62% | 3.323.620,00 |
| 19.08.2026 | 10,85 | 11,35 | 10,81 | 11,24 | 2,18% | 5.428.447,00 |
| 18.08.2026 | 10,44 | 11,04 | 10,32 | 11,00 | 5,36% | 7.684.525,00 |
| 17.08.2026 | 11,19 | 11,42 | 10,33 | 10,44 | -6,28% | 8.214.618,00 |
| 14.08.2026 | 10,83 | 11,20 | 10,78 | 11,14 | 3,15% | 7.828.830,00 |
| 13.08.2026 | 10,32 | 10,83 | 9,58 | 10,80 | -29,18% | 36.587.549,00 |
| 12.08.2026 | 15,79 | 16,10 | 15,06 | 15,25 | -4,81% | 2.465.006,00 |
| 11.08.2026 | 15,82 | 16,43 | 15,72 | 16,02 | 0,82% | 1.918.091,00 |
| 10.08.2026 | 15,68 | 16,39 | 15,68 | 15,89 | -0,75% | 861.139,00 |
| 07.08.2026 | 15,83 | 16,01 | 15,42 | 16,01 | 3,42% | 849.651,00 |
| 06.08.2026 | 15,20 | 15,65 | 15,01 | 15,48 | -1,09% | 598.779,00 |
| 05.08.2026 | 15,81 | 15,97 | 15,44 | 15,65 | -0,89% | 689.846,00 |
| 04.08.2026 | 14,87 | 15,80 | 14,81 | 15,79 | 4,64% | 943.247,00 |
| 03.08.2026 | 15,00 | 15,38 | 14,80 | 15,09 | 2,31% | 948.560,00 |
| 31.07.2026 | 14,45 | 14,83 | 14,35 | 14,75 | 1,24% | 650.671,00 |
| 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 |