14,238€
-1,57%
Echtzeit-Aktienkurs Cellebrite DI Ltd.
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,44 | 14,49 | 14,06 | 14,23 | -1,61% | 2.839,00 |
| 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 |
| 03.06.2026 | 12,83 | 12,83 | 12,19 | 12,19 | -6,66% | 139,00 |
| 02.06.2026 | 13,33 | 13,33 | 13,06 | 13,06 | -4,18% | 1.149,00 |
| 01.06.2026 | 12,82 | 13,63 | 12,81 | 13,63 | 8,82% | 854,00 |
| 29.05.2026 | 11,21 | 12,53 | 11,21 | 12,53 | 9,77% | 342,00 |
| 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 |