13,300€
0,76%
Echtzeit-Aktienkurs Cellebrite DI Ltd.
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,10 | 13,30 | 12,90 | 13,10 | -2,24% | 3.458,00 |
| 06.11.2025 | 14,00 | 14,00 | 13,30 | 13,40 | -4,29% | 2.439,00 |
| 05.11.2025 | 14,10 | 14,10 | 13,90 | 14,00 | 2,19% | 4.455,00 |
| 04.11.2025 | 14,20 | 14,30 | 13,70 | 13,70 | -6,80% | 3.034,00 |
| 03.11.2025 | 15,10 | 15,10 | 14,50 | 14,70 | 0,00% | 4.166,00 |
| 31.10.2025 | 14,90 | 15,10 | 14,70 | 14,70 | -2,00% | 1.142,00 |
| 30.10.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | 1.867,00 |
| 29.10.2025 | 16,00 | 16,00 | 15,00 | 15,00 | -6,25% | 4.615,00 |
| 28.10.2025 | 15,80 | 16,10 | 15,80 | 16,00 | -1,23% | 2.928,00 |
| 27.10.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 1,89% | 582,00 |
| 24.10.2025 | 16,10 | 16,10 | 15,90 | 15,90 | 2,58% | 355,00 |
| 23.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 70,00 |
| 22.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | 200,00 |
| 21.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 80,00 |
| 20.10.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -1,27% | 3.295,00 |
| 17.10.2025 | 15,20 | 15,80 | 14,50 | 15,70 | 0,64% | 2.963,00 |
| 16.10.2025 | 16,50 | 16,50 | 15,50 | 15,60 | -6,02% | 2.362,00 |
| 15.10.2025 | 16,90 | 17,00 | 16,60 | 16,60 | -0,60% | 5.771,00 |
| 14.10.2025 | 17,00 | 17,00 | 16,60 | 16,70 | -1,18% | 2.688,00 |
| 13.10.2025 | 16,60 | 17,00 | 16,60 | 16,90 | 3,05% | 4.513,00 |
| 10.10.2025 | 16,60 | 17,20 | 16,40 | 16,40 | -0,61% | 11.027,00 |
| 09.10.2025 | 16,60 | 16,60 | 16,30 | 16,50 | 0,61% | 5.682,00 |
| 08.10.2025 | 16,10 | 16,40 | 16,00 | 16,40 | 5,81% | 2.821,00 |
| 07.10.2025 | 16,20 | 16,20 | 15,50 | 15,50 | -3,73% | 418,00 |
| 06.10.2025 | 16,20 | 16,30 | 16,10 | 16,10 | -0,62% | 380,00 |
| 03.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 94,00 |
| 02.10.2025 | 15,60 | 16,10 | 15,60 | 16,10 | 2,55% | 477,00 |
| 01.10.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -3,68% | 307,00 |
| 30.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 20,00 |
| 29.09.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 3,82% | 3.837,00 |
| 26.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 10,00 |
| 25.09.2025 | 15,90 | 16,30 | 15,60 | 15,60 | 0,00% | 3.605,00 |
| 24.09.2025 | 15,00 | 16,00 | 15,00 | 15,60 | 3,31% | 1.464,00 |
| 23.09.2025 | 15,40 | 15,40 | 15,00 | 15,10 | -0,98% | 2.391,00 |
| 22.09.2025 | 14,95 | 15,25 | 14,75 | 15,25 | 3,74% | - |
| 19.09.2025 | 15,40 | 15,40 | 14,70 | 14,70 | -2,97% | 476,00 |
| 18.09.2025 | 14,65 | 15,25 | 14,65 | 15,15 | 3,41% | - |
| 17.09.2025 | 14,55 | 14,75 | 14,45 | 14,65 | 1,03% | - |
| 16.09.2025 | 14,70 | 15,00 | 14,50 | 14,50 | -0,68% | 175,00 |
| 15.09.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 1,74% | 2.411,00 |
| 12.09.2025 | 14,65 | 14,75 | 14,25 | 14,35 | -2,71% | - |
| 11.09.2025 | 14,65 | 15,05 | 14,60 | 14,75 | 0,68% | 2.800,00 |
| 10.09.2025 | 14,70 | 15,05 | 14,60 | 14,65 | -0,68% | 886,00 |
| 09.09.2025 | 14,55 | 14,95 | 14,45 | 14,75 | 1,37% | 111,00 |
| 08.09.2025 | 14,20 | 14,65 | 14,00 | 14,55 | 3,19% | 35,00 |
| 05.09.2025 | 14,10 | 14,10 | 14,00 | 14,10 | -1,40% | 586,00 |
| 04.09.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 1,42% | 6.351,00 |
| 03.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 600,00 |
| 02.09.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | 440,00 |
| 01.09.2025 | 13,90 | 14,10 | 13,90 | 13,90 | -1,42% | 245,00 |
| 29.08.2025 | 14,40 | 14,40 | 14,10 | 14,10 | -1,40% | 1.066,00 |
| 28.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 404,00 |
| 27.08.2025 | 13,70 | 14,10 | 13,70 | 14,10 | 2,92% | 1.160,00 |
| 26.08.2025 | 13,50 | 13,70 | 13,50 | 13,70 | -0,72% | 505,00 |
| 25.08.2025 | 13,90 | 14,00 | 13,70 | 13,80 | 1,47% | 3.350,00 |
| 22.08.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -0,73% | 890,00 |
| 21.08.2025 | 13,20 | 13,70 | 13,00 | 13,70 | 3,79% | 912,00 |
| 20.08.2025 | 13,40 | 13,40 | 13,20 | 13,20 | -2,22% | 155,00 |
| 19.08.2025 | 14,00 | 14,00 | 13,50 | 13,50 | -2,17% | 1.897,00 |
| 18.08.2025 | 13,50 | 13,80 | 13,20 | 13,80 | 3,76% | 2.014,00 |
| 15.08.2025 | 13,30 | 13,50 | 13,20 | 13,30 | 1,53% | 415,00 |
| 14.08.2025 | 12,40 | 13,40 | 11,50 | 13,10 | 6,50% | 6.162,00 |
| 13.08.2025 | 12,00 | 12,30 | 12,00 | 12,30 | 4,24% | 1.744,00 |
| 12.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | 1.000,00 |
| 11.08.2025 | 11,70 | 11,70 | 11,30 | 11,60 | -4,13% | 2.896,00 |
| 08.08.2025 | 11,80 | 12,10 | 11,80 | 12,10 | 0,00% | 3.544,00 |
| 07.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | 55,00 |
| 06.08.2025 | 11,80 | 11,90 | 11,60 | 11,70 | -1,68% | 2.010,00 |
| 05.08.2025 | 11,90 | 11,90 | 11,80 | 11,90 | -0,83% | 389,00 |
| 04.08.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 0,84% | 600,00 |
| 01.08.2025 | 12,20 | 12,30 | 11,90 | 11,90 | -2,46% | 619,00 |
| 31.07.2025 | 12,40 | 12,50 | 12,20 | 12,20 | -3,17% | 1.747,00 |
| 30.07.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 0,00% | 571,00 |
| 29.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | 81,00 |
| 28.07.2025 | 12,40 | 12,40 | 12,20 | 12,30 | 0,82% | 3.704,00 |
| 25.07.2025 | 12,60 | 12,60 | 12,20 | 12,20 | -2,01% | 595,00 |
| 24.07.2025 | 12,50 | 12,55 | 12,25 | 12,45 | 1,22% | - |
| 23.07.2025 | 12,00 | 12,40 | 12,00 | 12,30 | 1,65% | 435,00 |
| 22.07.2025 | 12,20 | 12,20 | 12,00 | 12,10 | 0,00% | 1.140,00 |
| 21.07.2025 | 12,50 | 12,50 | 12,10 | 12,10 | -2,42% | 1.415,00 |
| 18.07.2025 | 12,60 | 12,70 | 12,40 | 12,40 | -1,59% | 916,00 |
| 17.07.2025 | 12,10 | 12,60 | 12,10 | 12,60 | 4,13% | 3.330,00 |
| 16.07.2025 | 12,00 | 12,10 | 12,00 | 12,10 | -3,97% | 469,00 |
| 15.07.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 550,00 |
| 14.07.2025 | 12,30 | 12,50 | 12,20 | 12,50 | 0,81% | 3.277,00 |
| 11.07.2025 | 12,50 | 12,80 | 12,40 | 12,40 | -3,88% | 1.422,00 |
| 10.07.2025 | 13,20 | 13,20 | 12,40 | 12,90 | -1,53% | 1.717,00 |
| 09.07.2025 | 13,10 | 13,20 | 13,00 | 13,10 | 0,77% | 815,00 |
| 08.07.2025 | 13,00 | 13,00 | 12,90 | 13,00 | -0,76% | 580,00 |
| 07.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 400,00 |
| 04.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 1.665,00 |
| 03.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 467,00 |
| 02.07.2025 | 13,60 | 13,60 | 13,00 | 13,00 | -2,99% | 974,00 |
| 01.07.2025 | 13,20 | 13,40 | 13,20 | 13,40 | -0,74% | 278,00 |
| 30.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | 505,00 |
| 27.06.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 1,44% | 665,00 |
| 26.06.2025 | 13,70 | 14,00 | 13,70 | 13,90 | -0,71% | 1.150,00 |
| 25.06.2025 | 14,10 | 14,10 | 13,90 | 14,00 | 0,00% | 2.282,00 |
| 24.06.2025 | 14,10 | 14,40 | 14,00 | 14,00 | 1,45% | 2.390,00 |
| 23.06.2025 | 13,60 | 13,80 | 13,50 | 13,80 | 1,47% | 880,00 |