10,105€
Echtzeit-Aktienkurs Cellebrite DI Ltd.
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 10,13 | 10,13 | 10,12 | 10,12 | 0,17% | - |
| 20.10.2026 | 10,02 | 10,11 | 10,02 | 10,11 | 4,18% | 197,00 |
| 19.10.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -0,84% | 300,00 |
| 16.10.2026 | 10,06 | 10,20 | 9,78 | 9,78 | -1,03% | 267,00 |
| 15.10.2026 | 9,60 | 9,88 | 9,60 | 9,88 | 2,04% | 1.483,00 |
| 14.10.2026 | 10,10 | 10,10 | 9,66 | 9,69 | -5,13% | 575,00 |
| 13.10.2026 | 10,25 | 10,25 | 10,21 | 10,21 | -0,22% | 230,00 |
| 12.10.2026 | 10,08 | 10,33 | 10,06 | 10,23 | 1,21% | - |
| 09.10.2026 | 10,11 | 10,11 | 10,11 | 10,11 | 1,22% | 250,00 |
| 08.10.2026 | 9,99 | 9,99 | 9,99 | 9,99 | -0,22% | 900,00 |
| 07.10.2026 | 10,01 | 10,01 | 10,01 | 10,01 | -0,25% | 120,00 |
| 06.10.2026 | 10,08 | 10,08 | 10,04 | 10,04 | 1,53% | 190,00 |
| 05.10.2026 | 9,87 | 9,88 | 9,87 | 9,88 | -0,10% | 98,00 |
| 02.10.2026 | 9,89 | 9,89 | 9,89 | 9,89 | -1,31% | 260,00 |
| 01.10.2026 | 9,98 | 10,03 | 9,98 | 10,03 | 0,71% | 255,00 |
| 30.09.2026 | 9,60 | 9,95 | 9,60 | 9,95 | 2,92% | 337,00 |
| 29.09.2026 | 9,73 | 9,78 | 9,53 | 9,67 | 4,04% | - |
| 28.09.2026 | 9,49 | 9,49 | 9,30 | 9,30 | -2,29% | 130,00 |
| 25.09.2026 | 9,76 | 9,76 | 9,49 | 9,51 | -5,38% | 1.068,00 |
| 24.09.2026 | 10,01 | 10,15 | 10,01 | 10,06 | -2,47% | 849,00 |
| 23.09.2026 | 10,29 | 10,31 | 10,13 | 10,31 | 3,31% | 3.013,00 |
| 22.09.2026 | 10,03 | 10,03 | 9,98 | 9,98 | -0,08% | 122,00 |
| 21.09.2026 | 10,26 | 10,27 | 9,99 | 9,99 | -0,37% | 552,00 |
| 18.09.2026 | 10,23 | 10,24 | 10,03 | 10,03 | -0,20% | 961,00 |
| 17.09.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 0,69% | 159,00 |
| 16.09.2026 | 9,76 | 10,08 | 9,67 | 9,98 | -0,34% | - |
| 15.09.2026 | 10,01 | 10,14 | 9,97 | 10,01 | 2,27% | 675,00 |
| 14.09.2026 | 9,78 | 9,79 | 9,78 | 9,79 | 2,43% | 1.836,00 |
| 11.09.2026 | 9,74 | 9,74 | 9,56 | 9,56 | -0,81% | 320,00 |
| 10.09.2026 | 9,88 | 9,88 | 9,63 | 9,63 | -2,05% | 865,00 |
| 09.09.2026 | 9,84 | 9,84 | 9,84 | 9,84 | 0,04% | 480,00 |
| 08.09.2026 | 9,85 | 9,85 | 9,83 | 9,83 | -0,20% | 3.974,00 |
| 07.09.2026 | 9,81 | 9,85 | 9,81 | 9,85 | -1,46% | 602,00 |
| 04.09.2026 | 10,17 | 10,21 | 10,00 | 10,00 | -2,27% | 310,00 |
| 03.09.2026 | 9,96 | 10,24 | 9,96 | 10,23 | 1,94% | 1.037,00 |
| 02.09.2026 | 10,17 | 10,17 | 10,04 | 10,04 | -2,34% | 250,00 |
| 01.09.2026 | 10,31 | 10,31 | 10,28 | 10,28 | -0,84% | 13.321,00 |
| 31.08.2026 | 10,21 | 10,43 | 10,15 | 10,36 | -1,07% | - |
| 28.08.2026 | 10,45 | 10,56 | 10,39 | 10,48 | -0,66% | 3.597,00 |
| 27.08.2026 | 9,94 | 10,55 | 9,93 | 10,55 | 6,43% | 7.583,00 |
| 26.08.2026 | 9,61 | 9,91 | 9,61 | 9,91 | 1,47% | 2.236,00 |
| 25.08.2026 | 9,82 | 9,82 | 9,76 | 9,76 | -2,36% | 1.200,00 |
| 24.08.2026 | 9,58 | 10,00 | 9,58 | 10,00 | 3,22% | 730,00 |
| 21.08.2026 | 9,70 | 9,70 | 9,69 | 9,69 | -0,21% | 704,00 |
| 20.08.2026 | 9,71 | 9,74 | 9,66 | 9,71 | 2,69% | 750,00 |
| 19.08.2026 | 9,46 | 9,54 | 9,31 | 9,45 | 2,63% | 2.549,00 |
| 18.08.2026 | 9,08 | 9,47 | 8,95 | 9,21 | 1,63% | 4.795,00 |
| 17.08.2026 | 9,50 | 9,76 | 8,95 | 9,06 | -5,92% | 18.754,00 |
| 14.08.2026 | 9,33 | 9,63 | 9,33 | 9,63 | 3,66% | 34.011,00 |
| 13.08.2026 | 13,36 | 13,36 | 8,37 | 9,29 | -29,40% | 43.840,00 |
| 12.08.2026 | 14,00 | 14,00 | 13,17 | 13,17 | -5,83% | 1.912,00 |
| 11.08.2026 | 13,78 | 13,98 | 13,78 | 13,98 | -0,60% | 141,00 |
| 10.08.2026 | 13,98 | 14,09 | 13,77 | 14,07 | 3,92% | 2.262,00 |
| 07.08.2026 | 13,54 | 13,54 | 13,54 | 13,54 | 1,01% | 77,00 |
| 06.08.2026 | 13,51 | 13,51 | 13,40 | 13,40 | -1,11% | 110,00 |
| 05.08.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -0,77% | 29,00 |
| 04.08.2026 | 13,62 | 13,66 | 13,62 | 13,66 | 5,32% | 2.000,00 |
| 03.08.2026 | 12,94 | 13,32 | 12,94 | 12,97 | 2,25% | 1.069,00 |
| 31.07.2026 | 12,51 | 12,85 | 12,51 | 12,68 | 1,81% | 627,00 |
| 30.07.2026 | 13,28 | 13,28 | 12,46 | 12,46 | -6,35% | 340,00 |
| 29.07.2026 | 13,01 | 13,30 | 13,01 | 13,30 | 1,53% | 1.627,00 |
| 28.07.2026 | 12,81 | 13,10 | 12,74 | 13,10 | 0,46% | 1.280,00 |
| 27.07.2026 | 12,47 | 13,04 | 12,47 | 13,04 | 4,95% | 771,00 |
| 24.07.2026 | 12,46 | 12,49 | 12,43 | 12,43 | 1,35% | 927,00 |
| 23.07.2026 | 12,45 | 12,59 | 12,19 | 12,26 | -1,09% | 2.859,00 |
| 22.07.2026 | 12,83 | 12,83 | 12,40 | 12,40 | -3,47% | 414,00 |
| 21.07.2026 | 13,33 | 13,34 | 12,84 | 12,84 | -5,31% | 2.001,00 |
| 20.07.2026 | 13,58 | 13,58 | 13,30 | 13,56 | 0,97% | 577,00 |
| 17.07.2026 | 13,71 | 13,71 | 13,31 | 13,43 | -3,17% | 1.461,00 |
| 16.07.2026 | 13,85 | 13,89 | 13,59 | 13,87 | 1,02% | 1.232,00 |
| 15.07.2026 | 14,26 | 14,35 | 13,73 | 13,73 | -3,04% | 1.192,00 |
| 14.07.2026 | 14,57 | 14,64 | 13,50 | 14,16 | -0,14% | 3.914,00 |
| 13.07.2026 | 14,06 | 14,74 | 13,96 | 14,18 | 0,85% | 5.761,00 |
| 10.07.2026 | 14,20 | 14,20 | 14,00 | 14,06 | -1,37% | 250,00 |
| 09.07.2026 | 14,49 | 14,49 | 14,21 | 14,26 | -1,45% | 3.069,00 |
| 08.07.2026 | 14,56 | 14,66 | 14,20 | 14,47 | -0,99% | 2.585,00 |
| 07.07.2026 | 14,64 | 14,88 | 14,58 | 14,61 | 0,83% | 2.804,00 |
| 06.07.2026 | 14,00 | 14,49 | 13,65 | 14,49 | 3,50% | 9.264,00 |
| 03.07.2026 | 13,97 | 14,20 | 13,76 | 14,00 | 1,71% | 24.060,00 |
| 02.07.2026 | 13,57 | 14,05 | 13,38 | 13,77 | 2,53% | 44.838,00 |
| 01.07.2026 | 12,62 | 13,43 | 12,62 | 13,43 | 6,38% | 1.610,00 |
| 30.06.2026 | 12,65 | 12,65 | 12,49 | 12,62 | 1,61% | 159,00 |
| 29.06.2026 | 12,25 | 12,42 | 12,25 | 12,42 | 6,24% | 955,00 |
| 26.06.2026 | 11,07 | 11,79 | 10,99 | 11,69 | 6,56% | - |
| 25.06.2026 | 10,99 | 10,99 | 10,97 | 10,97 | -3,39% | 1.050,00 |
| 24.06.2026 | 11,07 | 11,36 | 11,07 | 11,36 | 3,94% | 16,00 |
| 23.06.2026 | 10,93 | 10,93 | 10,93 | 10,93 | 2,15% | 3,00 |
| 22.06.2026 | 11,10 | 11,10 | 10,70 | 10,70 | -1,88% | 363,00 |
| 19.06.2026 | 11,06 | 11,06 | 10,90 | 10,90 | 1,82% | 2.000,00 |
| 18.06.2026 | 10,71 | 10,71 | 10,71 | 10,71 | -4,59% | 189,00 |
| 17.06.2026 | 11,22 | 11,22 | 11,22 | 11,22 | 1,42% | 50,00 |
| 16.06.2026 | 11,27 | 11,36 | 10,94 | 11,06 | -1,71% | - |
| 15.06.2026 | 11,31 | 11,31 | 11,26 | 11,26 | 2,50% | 957,00 |
| 12.06.2026 | 10,94 | 11,11 | 10,94 | 10,98 | -1,28% | 2.974,00 |
| 11.06.2026 | 11,27 | 11,33 | 10,90 | 11,12 | -2,82% | - |
| 10.06.2026 | 11,28 | 11,48 | 10,93 | 11,45 | 3,25% | - |
| 09.06.2026 | 11,81 | 11,81 | 11,09 | 11,09 | -3,44% | 182,00 |
| 08.06.2026 | 11,96 | 11,98 | 11,45 | 11,48 | -4,75% | - |
| 05.06.2026 | 12,30 | 12,50 | 12,05 | 12,05 | -1,57% | - |
| 04.06.2026 | 12,10 | 12,25 | 12,10 | 12,25 | 0,45% | 142,00 |