13,000€
-1,14%
Echtzeit-Aktienkurs Cellebrite DI Ltd.
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -0,76% | - |
| 03.07.2025 | 13,05 | 13,40 | 12,80 | 13,15 | 2,33% | - |
| 02.07.2025 | 13,45 | 13,50 | 12,85 | 12,85 | -4,46% | - |
| 01.07.2025 | 13,60 | 13,65 | 13,15 | 13,45 | -0,74% | - |
| 30.06.2025 | 13,60 | 13,75 | 13,45 | 13,55 | 0,00% | - |
| 27.06.2025 | 13,90 | 14,05 | 13,45 | 13,55 | -2,87% | - |
| 26.06.2025 | 13,80 | 14,10 | 13,75 | 13,95 | 0,00% | - |
| 25.06.2025 | 13,90 | 14,25 | 13,90 | 13,95 | -0,36% | - |
| 24.06.2025 | 14,00 | 14,45 | 13,80 | 14,00 | 0,36% | - |
| 23.06.2025 | 13,50 | 14,00 | 13,30 | 13,95 | 3,72% | - |
| 20.06.2025 | 13,50 | 13,85 | 13,35 | 13,45 | 0,00% | - |
| 19.06.2025 | 13,55 | 13,60 | 13,45 | 13,45 | -0,74% | - |
| 18.06.2025 | 13,90 | 14,00 | 13,55 | 13,55 | -2,52% | - |
| 17.06.2025 | 13,75 | 14,15 | 13,60 | 13,90 | 1,09% | 100,00 |
| 16.06.2025 | 13,60 | 13,90 | 13,60 | 13,75 | 0,73% | - |
| 13.06.2025 | 13,90 | 14,05 | 13,55 | 13,65 | -2,85% | - |
| 12.06.2025 | 13,95 | 14,10 | 13,75 | 14,05 | 0,00% | - |
| 11.06.2025 | 14,10 | 14,55 | 14,05 | 14,05 | -1,40% | - |
| 10.06.2025 | 14,50 | 14,65 | 14,05 | 14,25 | -2,06% | - |
| 09.06.2025 | 14,30 | 14,85 | 14,30 | 14,55 | 0,34% | - |
| 06.06.2025 | 14,60 | 15,05 | 14,35 | 14,50 | -1,36% | 200,00 |
| 05.06.2025 | 14,50 | 15,05 | 14,45 | 14,70 | 1,03% | - |
| 04.06.2025 | 14,50 | 14,85 | 14,50 | 14,55 | -0,68% | - |
| 03.06.2025 | 14,25 | 14,70 | 14,20 | 14,65 | 2,81% | - |
| 02.06.2025 | 14,50 | 14,80 | 14,25 | 14,25 | -2,73% | - |
| 30.05.2025 | 14,85 | 14,95 | 14,45 | 14,65 | -0,68% | 500,00 |
| 29.05.2025 | 15,30 | 15,50 | 14,70 | 14,75 | -1,99% | - |
| 28.05.2025 | 15,15 | 15,30 | 14,95 | 15,05 | -0,66% | 60,00 |
| 27.05.2025 | 15,40 | 15,85 | 15,05 | 15,15 | -1,94% | 135,00 |
| 26.05.2025 | 15,25 | 15,50 | 15,20 | 15,45 | 1,98% | - |
| 23.05.2025 | 14,80 | 15,45 | 14,45 | 15,15 | 2,02% | - |
| 22.05.2025 | 14,80 | 15,15 | 14,75 | 14,85 | -0,67% | - |
| 21.05.2025 | 14,95 | 15,20 | 14,75 | 14,95 | -0,99% | 204,00 |
| 20.05.2025 | 15,15 | 15,45 | 15,05 | 15,10 | -0,33% | - |
| 19.05.2025 | 15,40 | 15,55 | 15,05 | 15,15 | -3,19% | - |
| 16.05.2025 | 15,40 | 15,65 | 15,20 | 15,65 | 1,29% | - |
| 15.05.2025 | 16,45 | 16,75 | 15,05 | 15,45 | -3,13% | - |
| 14.05.2025 | 18,15 | 18,75 | 14,45 | 15,95 | -11,14% | 400,00 |
| 13.05.2025 | 17,85 | 18,35 | 17,55 | 17,95 | 0,28% | - |
| 12.05.2025 | 17,85 | 18,75 | 17,25 | 17,90 | 1,42% | - |
| 09.05.2025 | 17,00 | 17,70 | 17,00 | 17,65 | 2,92% | - |
| 08.05.2025 | 16,80 | 17,45 | 16,80 | 17,15 | 1,78% | - |
| 07.05.2025 | 17,20 | 17,25 | 16,55 | 16,85 | -1,75% | - |
| 06.05.2025 | 17,20 | 17,45 | 16,70 | 17,15 | -1,72% | - |
| 05.05.2025 | 17,50 | 17,70 | 17,35 | 17,45 | -1,97% | - |
| 02.05.2025 | 17,50 | 18,15 | 17,40 | 17,80 | 1,71% | 100,00 |
| 30.04.2025 | 17,90 | 17,90 | 17,05 | 17,50 | -0,85% | - |
| 29.04.2025 | 17,35 | 17,75 | 17,20 | 17,65 | 1,73% | - |
| 28.04.2025 | 17,15 | 17,45 | 17,05 | 17,35 | 0,58% | - |
| 25.04.2025 | 17,40 | 17,40 | 16,95 | 17,25 | 0,58% | 4.000,00 |
| 24.04.2025 | 16,75 | 17,35 | 16,60 | 17,15 | 1,78% | 200,00 |
| 23.04.2025 | 16,35 | 17,25 | 16,35 | 16,85 | 4,66% | - |
| 22.04.2025 | 15,75 | 16,15 | 15,75 | 16,10 | -3,01% | - |
| 17.04.2025 | 16,90 | 17,05 | 16,35 | 16,60 | -0,60% | - |
| 16.04.2025 | 16,85 | 17,10 | 16,45 | 16,70 | -2,62% | - |
| 15.04.2025 | 16,60 | 17,15 | 16,60 | 17,15 | 2,39% | 30,00 |
| 14.04.2025 | 16,95 | 17,45 | 16,60 | 16,75 | -1,18% | 300,00 |
| 11.04.2025 | 16,85 | 17,00 | 16,20 | 16,95 | 0,59% | - |
| 10.04.2025 | 17,30 | 17,35 | 16,35 | 16,85 | -2,88% | 200,00 |
| 09.04.2025 | 15,80 | 17,85 | 15,65 | 17,35 | 7,10% | - |
| 08.04.2025 | 16,60 | 17,15 | 15,95 | 16,20 | -1,52% | - |
| 07.04.2025 | 15,65 | 16,65 | 15,00 | 16,45 | 1,54% | - |
| 04.04.2025 | 16,60 | 16,85 | 15,90 | 16,20 | -4,99% | - |
| 03.04.2025 | 17,60 | 17,65 | 16,70 | 17,05 | -6,58% | - |
| 02.04.2025 | 17,85 | 18,55 | 17,40 | 18,25 | 2,24% | - |
| 01.04.2025 | 17,70 | 18,25 | 17,70 | 17,85 | -0,56% | - |
| 31.03.2025 | 17,95 | 18,00 | 17,30 | 17,95 | -0,28% | - |
| 28.03.2025 | 18,20 | 18,20 | 17,65 | 18,00 | -1,10% | - |
| 27.03.2025 | 18,60 | 18,75 | 17,90 | 18,20 | -2,93% | - |
| 26.03.2025 | 19,10 | 19,45 | 18,35 | 18,75 | -2,34% | - |
| 25.03.2025 | 18,20 | 19,25 | 18,20 | 19,20 | 5,32% | - |
| 24.03.2025 | 17,96 | 18,46 | 17,95 | 18,23 | 2,76% | 55,00 |
| 21.03.2025 | 17,58 | 17,87 | 17,41 | 17,74 | 1,60% | - |
| 20.03.2025 | 17,34 | 17,67 | 17,28 | 17,46 | 2,14% | - |
| 19.03.2025 | 16,98 | 17,64 | 16,86 | 17,10 | 1,21% | - |
| 18.03.2025 | 17,48 | 17,50 | 16,65 | 16,89 | -2,31% | - |
| 17.03.2025 | 16,95 | 17,29 | 16,61 | 17,29 | 1,77% | 60,00 |
| 14.03.2025 | 16,00 | 17,09 | 15,91 | 16,99 | 8,91% | - |
| 13.03.2025 | 16,04 | 16,47 | 15,54 | 15,60 | -4,18% | - |
| 12.03.2025 | 15,82 | 16,68 | 15,81 | 16,28 | 3,43% | - |
| 11.03.2025 | 15,47 | 15,93 | 15,31 | 15,74 | 2,61% | - |
| 10.03.2025 | 16,16 | 16,31 | 14,93 | 15,34 | -5,25% | - |
| 07.03.2025 | 16,17 | 16,36 | 15,52 | 16,19 | -0,18% | - |
| 06.03.2025 | 17,20 | 17,20 | 16,16 | 16,22 | -4,70% | - |
| 05.03.2025 | 17,05 | 17,15 | 16,72 | 17,02 | 0,24% | - |
| 04.03.2025 | 17,52 | 17,53 | 16,74 | 16,98 | -2,97% | - |
| 03.03.2025 | 17,85 | 17,98 | 17,37 | 17,50 | -2,18% | - |
| 28.02.2025 | 17,79 | 18,02 | 17,40 | 17,89 | 0,68% | 110,00 |
| 27.02.2025 | 18,28 | 18,84 | 17,56 | 17,77 | -2,15% | 100,00 |
| 26.02.2025 | 17,48 | 18,28 | 17,39 | 18,16 | 4,13% | - |
| 25.02.2025 | 18,10 | 18,12 | 16,99 | 17,44 | -3,70% | - |
| 24.02.2025 | 18,29 | 18,53 | 17,41 | 18,11 | -0,93% | 700,00 |
| 21.02.2025 | 18,48 | 18,81 | 18,10 | 18,28 | 0,77% | 25,00 |
| 20.02.2025 | 18,82 | 18,95 | 17,71 | 18,14 | -3,87% | - |
| 19.02.2025 | 19,42 | 19,77 | 18,80 | 18,87 | -2,78% | - |
| 18.02.2025 | 20,14 | 20,45 | 18,83 | 19,41 | -3,02% | 300,00 |
| 17.02.2025 | 19,57 | 20,04 | 19,56 | 20,02 | 2,38% | - |
| 14.02.2025 | 20,60 | 20,95 | 19,38 | 19,55 | -5,78% | - |
| 13.02.2025 | 24,80 | 25,64 | 20,68 | 20,75 | -13,36% | - |