16,450€
-1,50%
Echtzeit-Aktienkurs Cellebrite DI Ltd.
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 16,75 | 16,95 | 16,55 | 16,75 | 0,30% | 72,00 |
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 |
20.06.2025 | 13,90 | 13,90 | 13,50 | 13,60 | 3,03% | 1.410,00 |
19.06.2025 | 13,60 | 13,60 | 13,20 | 13,20 | -2,94% | 800,00 |
18.06.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -2,51% | 878,00 |
17.06.2025 | 13,75 | 14,15 | 13,65 | 13,95 | 1,82% | - |
16.06.2025 | 13,60 | 13,80 | 13,60 | 13,70 | -0,72% | 807,00 |
13.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 830,00 |
12.06.2025 | 13,90 | 13,90 | 13,70 | 13,70 | -4,20% | 1.030,00 |
11.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 960,00 |
10.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 500,00 |
09.06.2025 | 14,60 | 14,90 | 14,40 | 14,50 | -2,03% | 932,00 |
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 |