14,500€
-2,03%
Echtzeit-Aktienkurs Cellebrite DI Ltd
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,90 | 14,90 | 14,70 | 14,80 | 0,00% | 1.222,00 |
| 05.06.2025 | 14,60 | 15,10 | 14,60 | 14,80 | 0,68% | 900,00 |
| 04.06.2025 | 14,80 | 14,80 | 14,70 | 14,70 | 0,68% | 617,00 |
| 03.06.2025 | 14,10 | 14,60 | 14,10 | 14,60 | 2,10% | 1.639,00 |
| 02.06.2025 | 14,70 | 14,70 | 14,30 | 14,30 | -2,05% | 360,00 |
| 30.05.2025 | 15,00 | 15,00 | 14,60 | 14,60 | -2,01% | 426,00 |
| 29.05.2025 | 15,60 | 15,60 | 14,80 | 14,90 | -1,32% | 1.218,00 |
| 28.05.2025 | 15,30 | 15,30 | 15,00 | 15,10 | -0,66% | 680,00 |
| 27.05.2025 | 15,50 | 15,80 | 15,20 | 15,20 | -1,94% | 2.326,00 |
| 26.05.2025 | 15,40 | 15,60 | 15,40 | 15,50 | 1,97% | 2.251,00 |
| 23.05.2025 | 15,00 | 15,20 | 14,60 | 15,20 | 2,01% | 568,00 |
| 22.05.2025 | 15,10 | 15,10 | 14,90 | 14,90 | 0,68% | 475,00 |
| 21.05.2025 | 15,10 | 15,20 | 14,80 | 14,80 | -2,63% | 3.065,00 |
| 20.05.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,00% | 140,00 |
| 19.05.2025 | 15,10 | 15,20 | 15,10 | 15,20 | -2,56% | 500,00 |
| 16.05.2025 | 15,50 | 15,70 | 15,40 | 15,60 | -0,64% | 697,00 |
| 15.05.2025 | 16,60 | 16,60 | 15,70 | 15,70 | -2,48% | 280,00 |
| 14.05.2025 | 18,70 | 18,70 | 15,50 | 16,10 | -12,02% | 1.949,00 |
| 13.05.2025 | 18,00 | 18,30 | 18,00 | 18,30 | 2,81% | 363,00 |
| 12.05.2025 | 18,00 | 18,00 | 17,60 | 17,80 | 5,33% | 813,00 |
| 09.05.2025 | 17,30 | 17,30 | 16,90 | 16,90 | -1,74% | 1.020,00 |
| 08.05.2025 | 17,10 | 17,20 | 17,00 | 17,20 | -0,58% | 337,00 |
| 07.05.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 0,58% | 70,00 |
| 06.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | 635,00 |
| 05.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | 110,00 |
| 02.05.2025 | 17,60 | 17,90 | 17,60 | 17,90 | 2,29% | 520,00 |
| 30.04.2025 | 17,80 | 17,80 | 17,10 | 17,50 | -0,57% | 840,00 |
| 29.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | 60,00 |
| 28.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 333,00 |
| 25.04.2025 | 17,40 | 17,40 | 17,00 | 17,20 | 0,58% | 643,00 |
| 24.04.2025 | 17,00 | 17,30 | 17,00 | 17,10 | 0,59% | 1.429,00 |
| 23.04.2025 | 16,80 | 17,20 | 16,80 | 17,00 | 5,59% | 3.012,00 |
| 22.04.2025 | 15,90 | 16,10 | 15,70 | 16,10 | -4,17% | 1.419,00 |
| 17.04.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 0,90% | 83,00 |
| 16.04.2025 | 16,85 | 17,10 | 16,45 | 16,65 | -2,06% | - |
| 15.04.2025 | 16,90 | 17,00 | 16,80 | 17,00 | -1,39% | 1.353,00 |
| 14.04.2025 | 16,82 | 17,44 | 16,82 | 17,24 | 4,74% | 517,00 |
| 11.04.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -2,37% | 377,00 |
| 10.04.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 8,22% | 63,00 |
| 09.04.2025 | 16,00 | 16,00 | 15,58 | 15,58 | -5,23% | 247,00 |
| 08.04.2025 | 16,50 | 16,50 | 16,44 | 16,44 | -0,12% | 800,00 |
| 07.04.2025 | 15,24 | 16,46 | 15,24 | 16,46 | 1,60% | 840,00 |
| 04.04.2025 | 16,78 | 16,78 | 15,84 | 16,20 | -4,26% | 946,00 |
| 03.04.2025 | 17,40 | 17,40 | 16,92 | 16,92 | -8,04% | 240,00 |
| 02.04.2025 | 17,62 | 18,54 | 17,44 | 18,40 | 3,08% | 555,00 |
| 01.04.2025 | 17,92 | 18,25 | 17,71 | 17,85 | 1,42% | - |
| 31.03.2025 | 17,50 | 17,60 | 17,50 | 17,60 | -1,79% | 1.087,00 |
| 28.03.2025 | 18,04 | 18,04 | 17,58 | 17,92 | -0,55% | 1.516,00 |
| 27.03.2025 | 18,38 | 18,72 | 18,02 | 18,02 | -3,43% | 782,00 |
| 26.03.2025 | 18,84 | 18,84 | 18,62 | 18,66 | -2,00% | 400,00 |
| 25.03.2025 | 19,10 | 19,10 | 19,04 | 19,04 | 3,25% | 105,00 |
| 24.03.2025 | 18,00 | 18,52 | 18,00 | 18,44 | 2,79% | 485,00 |
| 21.03.2025 | 17,64 | 17,94 | 17,60 | 17,94 | 2,87% | 1.730,00 |
| 20.03.2025 | 17,72 | 17,72 | 17,30 | 17,44 | -1,25% | 208,00 |
| 19.03.2025 | 17,14 | 17,66 | 17,14 | 17,66 | 4,00% | 930,00 |
| 18.03.2025 | 17,56 | 17,56 | 16,78 | 16,98 | -1,51% | 3.244,00 |
| 17.03.2025 | 16,90 | 17,24 | 16,80 | 17,24 | 2,99% | 4.196,00 |
| 14.03.2025 | 16,16 | 16,74 | 16,16 | 16,74 | 4,76% | 448,00 |
| 13.03.2025 | 16,30 | 16,64 | 15,66 | 15,98 | -1,36% | 3.676,00 |
| 12.03.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 1,63% | 496,00 |
| 11.03.2025 | 15,36 | 15,94 | 15,36 | 15,94 | 4,59% | 320,00 |
| 10.03.2025 | 16,28 | 16,28 | 14,86 | 15,24 | -3,30% | 2.367,00 |
| 07.03.2025 | 16,38 | 16,40 | 15,76 | 15,76 | -2,72% | 1.626,00 |
| 06.03.2025 | 17,06 | 17,06 | 16,20 | 16,20 | -4,14% | 807,00 |
| 05.03.2025 | 17,16 | 17,26 | 16,90 | 16,90 | -2,20% | 1.017,00 |
| 04.03.2025 | 17,28 | 17,28 | 16,76 | 17,28 | -2,26% | 2.505,00 |
| 03.03.2025 | 18,04 | 18,04 | 17,68 | 17,68 | -1,56% | 155,00 |
| 28.02.2025 | 17,64 | 18,02 | 17,64 | 17,96 | 0,11% | 505,00 |
| 27.02.2025 | 18,44 | 18,88 | 17,68 | 17,94 | 1,24% | 3.861,00 |
| 26.02.2025 | 18,08 | 18,08 | 17,72 | 17,72 | 1,72% | 58,00 |
| 25.02.2025 | 18,32 | 18,32 | 17,20 | 17,42 | -0,23% | 233,00 |
| 24.02.2025 | 18,54 | 18,54 | 17,46 | 17,46 | -5,52% | 1.050,00 |
| 21.02.2025 | 18,86 | 18,86 | 18,08 | 18,48 | 1,09% | 1.436,00 |
| 20.02.2025 | 19,04 | 19,12 | 17,76 | 18,28 | -3,89% | 760,00 |
| 19.02.2025 | 19,66 | 19,66 | 19,02 | 19,02 | -1,35% | 733,00 |
| 18.02.2025 | 20,35 | 20,60 | 19,00 | 19,28 | -3,84% | 3.946,00 |
| 17.02.2025 | 19,80 | 20,25 | 19,36 | 20,05 | 1,47% | 4.536,00 |
| 14.02.2025 | 20,75 | 21,05 | 19,32 | 19,76 | -7,88% | 2.325,00 |
| 13.02.2025 | 25,05 | 25,10 | 21,05 | 21,45 | -10,44% | 1.231,00 |
| 12.02.2025 | 23,60 | 23,95 | 23,05 | 23,95 | -0,21% | 1.951,00 |
| 11.02.2025 | 24,80 | 24,91 | 24,00 | 24,00 | -4,29% | 2.267,00 |
| 10.02.2025 | 24,97 | 25,18 | 24,91 | 25,08 | 1,58% | 1.070,00 |