12,475€
9,33%
Echtzeit-Aktienkurs Cellebrite DI Ltd.
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,35 | 12,14 | 11,21 | 12,06 | 5,72% | 100,00 |
| 28.05.2026 | 10,99 | 11,41 | 10,99 | 11,41 | 2,61% | 350,00 |
| 27.05.2026 | 11,13 | 11,20 | 11,12 | 11,12 | -0,04% | 296,00 |
| 26.05.2026 | 11,30 | 11,50 | 11,13 | 11,13 | -3,76% | 832,00 |
| 25.05.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 1,54% | 53,00 |
| 22.05.2026 | 11,51 | 11,52 | 11,39 | 11,39 | 0,09% | 150,00 |
| 21.05.2026 | 11,38 | 11,38 | 11,38 | 11,38 | -1,88% | 49,00 |
| 20.05.2026 | 11,60 | 11,75 | 11,21 | 11,59 | -1,88% | - |
| 19.05.2026 | 11,58 | 11,82 | 11,58 | 11,82 | 3,78% | 199,00 |
| 18.05.2026 | 11,00 | 11,39 | 11,00 | 11,39 | 4,02% | 280,00 |
| 15.05.2026 | 11,39 | 11,39 | 10,95 | 10,95 | 3,60% | 2.266,00 |
| 14.05.2026 | 10,57 | 10,57 | 10,57 | 10,57 | 0,57% | 50,00 |
| 13.05.2026 | 10,51 | 10,51 | 10,51 | 10,51 | -6,54% | 357,00 |
| 12.05.2026 | 10,96 | 11,24 | 10,96 | 11,24 | -1,62% | 948,00 |
| 11.05.2026 | 11,71 | 11,71 | 11,43 | 11,43 | -1,72% | 954,00 |
| 08.05.2026 | 11,63 | 11,63 | 11,63 | 11,63 | 5,54% | 1,00 |
| 07.05.2026 | 11,36 | 11,36 | 11,02 | 11,02 | -2,48% | 85,00 |
| 06.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -2,67% | 130,00 |
| 05.05.2026 | 11,71 | 11,83 | 11,48 | 11,61 | -0,64% | - |
| 04.05.2026 | 11,52 | 11,80 | 11,23 | 11,68 | 5,65% | 375,00 |
| 30.04.2026 | 10,83 | 11,12 | 10,70 | 11,06 | 3,27% | - |
| 29.04.2026 | 10,71 | 10,71 | 10,71 | 10,71 | -1,11% | 357,00 |
| 28.04.2026 | 10,82 | 11,05 | 10,68 | 10,83 | 0,37% | - |
| 27.04.2026 | 10,79 | 10,79 | 10,79 | 10,79 | -2,00% | 143,00 |
| 24.04.2026 | 11,01 | 11,01 | 11,01 | 11,01 | 1,45% | 908,00 |
| 23.04.2026 | 11,17 | 11,28 | 10,66 | 10,85 | -4,28% | - |
| 22.04.2026 | 11,33 | 11,60 | 11,26 | 11,33 | 0,64% | - |
| 21.04.2026 | 11,26 | 11,26 | 11,26 | 11,26 | -2,09% | 70,00 |
| 20.04.2026 | 11,29 | 11,50 | 11,29 | 11,50 | 5,02% | 1.180,00 |
| 17.04.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 0,55% | 234,00 |
| 16.04.2026 | 10,51 | 10,89 | 10,51 | 10,89 | 6,97% | 555,00 |
| 15.04.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -0,44% | 1,00 |
| 14.04.2026 | 10,23 | 10,23 | 10,23 | 10,23 | 2,82% | 434,00 |
| 13.04.2026 | 9,38 | 10,10 | 9,29 | 9,95 | 4,77% | - |
| 10.04.2026 | 10,53 | 10,53 | 9,49 | 9,49 | -10,16% | 983,00 |
| 09.04.2026 | 10,79 | 10,79 | 10,57 | 10,57 | -15,65% | 115,00 |
| 08.04.2026 | 12,53 | 12,53 | 12,53 | 12,53 | 3,43% | 70,00 |
| 07.04.2026 | 12,10 | 12,11 | 12,10 | 12,11 | 1,76% | 2.122,00 |
| 02.04.2026 | 11,50 | 11,90 | 11,50 | 11,90 | 0,00% | 748,00 |
| 01.04.2026 | 12,10 | 12,10 | 11,90 | 11,90 | 0,00% | 477,00 |
| 31.03.2026 | 11,60 | 11,90 | 11,60 | 11,90 | 4,85% | 486,00 |
| 30.03.2026 | 11,30 | 11,75 | 11,30 | 11,35 | -5,42% | - |
| 27.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 500,00 |
| 26.03.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -3,23% | 1.112,00 |
| 25.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 200,00 |
| 24.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 77,00 |
| 23.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | 16,00 |
| 20.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 123,00 |
| 19.03.2026 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | 25,00 |
| 18.03.2026 | 12,50 | 12,80 | 12,50 | 12,80 | 0,00% | 520,00 |
| 17.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 70,00 |
| 16.03.2026 | 12,70 | 12,80 | 12,50 | 12,60 | -0,40% | 1.216,00 |
| 13.03.2026 | 12,65 | 12,95 | 12,55 | 12,65 | -0,39% | - |
| 12.03.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 1,60% | 207,00 |
| 11.03.2026 | 12,20 | 12,50 | 12,20 | 12,50 | -3,10% | 352,00 |
| 10.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 407,00 |
| 09.03.2026 | 13,20 | 13,20 | 12,70 | 12,70 | -0,78% | 530,00 |
| 06.03.2026 | 13,20 | 13,20 | 12,80 | 12,80 | -2,29% | 1.098,00 |
| 05.03.2026 | 12,00 | 13,10 | 12,00 | 13,10 | 10,08% | 596,00 |
| 04.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 50,00 |
| 03.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 130,00 |
| 02.03.2026 | 11,40 | 11,70 | 11,40 | 11,60 | 3,57% | 401,00 |
| 27.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | 150,00 |
| 26.02.2026 | 11,70 | 11,80 | 11,50 | 11,80 | 1,72% | 446,00 |
| 25.02.2026 | 10,80 | 11,60 | 10,80 | 11,60 | 14,85% | 340,00 |
| 24.02.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | 100,00 |
| 23.02.2026 | 11,20 | 11,20 | 10,00 | 10,00 | -9,91% | 4.465,00 |
| 20.02.2026 | 11,60 | 11,80 | 11,10 | 11,10 | -5,53% | 337,00 |
| 19.02.2026 | 11,90 | 12,00 | 11,65 | 11,75 | -1,67% | - |
| 18.02.2026 | 12,10 | 12,20 | 11,75 | 11,95 | -2,85% | - |
| 17.02.2026 | 12,50 | 12,50 | 12,30 | 12,30 | -1,60% | 1.240,00 |
| 16.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | 100,00 |
| 13.02.2026 | 11,80 | 12,20 | 11,80 | 12,20 | 7,96% | 994,00 |
| 12.02.2026 | 12,20 | 12,20 | 11,30 | 11,30 | -11,72% | 134,00 |
| 11.02.2026 | 13,00 | 13,00 | 12,00 | 12,80 | 0,79% | 830,00 |
| 10.02.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 3,25% | 1.097,00 |
| 09.02.2026 | 11,90 | 12,30 | 11,90 | 12,30 | 6,96% | 1.546,00 |
| 06.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | 71,00 |
| 05.02.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 400,00 |
| 04.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 226,00 |
| 03.02.2026 | 12,10 | 12,10 | 11,80 | 11,80 | -7,09% | 989,00 |
| 02.02.2026 | 12,20 | 12,70 | 12,20 | 12,70 | 2,42% | 367,00 |
| 30.01.2026 | 12,90 | 12,90 | 12,40 | 12,40 | -2,36% | 4.114,00 |
| 29.01.2026 | 12,80 | 12,80 | 12,70 | 12,70 | -7,30% | 542,00 |
| 28.01.2026 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | 60,00 |
| 27.01.2026 | 13,90 | 14,00 | 13,70 | 13,70 | -0,72% | 606,00 |
| 26.01.2026 | 13,40 | 13,80 | 13,40 | 13,80 | 3,76% | 58,00 |
| 23.01.2026 | 13,60 | 13,60 | 13,30 | 13,30 | -1,48% | 1.112,00 |
| 22.01.2026 | 13,20 | 13,60 | 13,20 | 13,50 | 0,00% | 3.803,00 |
| 21.01.2026 | 14,10 | 14,10 | 13,50 | 13,50 | -3,23% | 4.323,00 |
| 20.01.2026 | 14,15 | 14,40 | 13,85 | 13,95 | -1,76% | - |
| 19.01.2026 | 14,50 | 14,50 | 14,10 | 14,20 | -4,05% | 805,00 |
| 16.01.2026 | 14,90 | 14,90 | 14,80 | 14,80 | -2,63% | 161,00 |
| 15.01.2026 | 15,30 | 15,30 | 15,10 | 15,20 | 1,33% | 1.474,00 |
| 14.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | 100,00 |
| 13.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 180,00 |
| 12.01.2026 | 15,50 | 15,70 | 15,50 | 15,70 | 1,95% | 1.442,00 |
| 09.01.2026 | 16,10 | 16,10 | 15,40 | 15,40 | -2,53% | 271,00 |
| 08.01.2026 | 16,20 | 16,20 | 15,80 | 15,80 | 1,28% | 300,00 |
| 07.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | 30,00 |