16,850€
1,81%
Echtzeit-Aktienkurs Cellebrite DI Ltd.
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 16,70 | 16,90 | 16,45 | 16,70 | -1,18% | - |
| 13.10.2025 | 16,35 | 16,95 | 16,35 | 16,90 | 2,74% | - |
| 10.10.2025 | 16,45 | 17,25 | 16,25 | 16,45 | -0,30% | 271,00 |
| 09.10.2025 | 16,35 | 16,75 | 16,25 | 16,50 | 1,85% | 70,00 |
| 08.10.2025 | 15,95 | 16,25 | 15,75 | 16,20 | 3,18% | - |
| 07.10.2025 | 16,05 | 16,25 | 15,45 | 15,70 | -2,48% | - |
| 06.10.2025 | 15,90 | 16,35 | 15,85 | 16,10 | 1,90% | - |
| 03.10.2025 | 16,05 | 16,15 | 15,80 | 15,80 | -1,25% | - |
| 02.10.2025 | 15,75 | 16,15 | 15,75 | 16,00 | 1,91% | - |
| 01.10.2025 | 15,70 | 15,85 | 15,45 | 15,70 | -0,63% | - |
| 30.09.2025 | 16,15 | 16,35 | 15,75 | 15,80 | -2,17% | - |
| 29.09.2025 | 16,05 | 16,25 | 15,75 | 16,15 | 1,89% | - |
| 26.09.2025 | 15,70 | 16,00 | 15,55 | 15,85 | 1,28% | - |
| 25.09.2025 | 15,70 | 16,10 | 15,35 | 15,65 | -0,63% | - |
| 24.09.2025 | 15,15 | 16,05 | 15,15 | 15,75 | 2,94% | - |
| 23.09.2025 | 15,25 | 15,35 | 15,05 | 15,30 | 0,33% | - |
| 22.09.2025 | 14,95 | 15,25 | 14,65 | 15,25 | 0,33% | - |
| 19.09.2025 | 15,15 | 15,30 | 15,15 | 15,20 | 1,67% | - |
| 18.09.2025 | 14,65 | 15,05 | 14,65 | 14,95 | 3,10% | - |
| 17.09.2025 | 14,55 | 14,75 | 14,45 | 14,50 | -1,02% | - |
| 16.09.2025 | 14,80 | 14,95 | 14,55 | 14,65 | -1,01% | - |
| 15.09.2025 | 14,55 | 14,85 | 14,15 | 14,80 | 0,68% | - |
| 12.09.2025 | 14,60 | 14,80 | 14,60 | 14,70 | -1,01% | - |
| 11.09.2025 | 14,75 | 15,05 | 14,60 | 14,85 | 1,71% | - |
| 10.09.2025 | 14,70 | 15,05 | 14,60 | 14,60 | -2,01% | - |
| 09.09.2025 | 14,55 | 14,95 | 14,45 | 14,90 | 3,11% | - |
| 08.09.2025 | 14,20 | 14,65 | 14,05 | 14,45 | 2,12% | - |
| 05.09.2025 | 14,00 | 14,25 | 13,80 | 14,15 | 0,71% | - |
| 04.09.2025 | 14,20 | 14,45 | 14,05 | 14,05 | -0,71% | - |
| 03.09.2025 | 14,05 | 14,35 | 13,95 | 14,15 | 0,71% | - |
| 02.09.2025 | 13,95 | 14,05 | 13,80 | 14,05 | 0,36% | - |
| 01.09.2025 | 14,00 | 14,05 | 13,95 | 14,00 | -0,36% | - |
| 29.08.2025 | 14,30 | 14,40 | 14,05 | 14,05 | -1,75% | - |
| 28.08.2025 | 14,05 | 14,35 | 14,05 | 14,30 | 1,06% | - |
| 27.08.2025 | 13,60 | 14,15 | 13,60 | 14,15 | 4,43% | - |
| 26.08.2025 | 13,60 | 13,80 | 13,45 | 13,55 | -0,73% | - |
| 25.08.2025 | 13,80 | 14,10 | 13,60 | 13,65 | -0,73% | - |
| 22.08.2025 | 13,70 | 13,85 | 13,55 | 13,75 | 0,00% | - |
| 21.08.2025 | 13,30 | 13,75 | 13,05 | 13,75 | 3,77% | - |
| 20.08.2025 | 13,55 | 13,65 | 13,15 | 13,25 | -2,21% | - |
| 19.08.2025 | 13,85 | 13,95 | 13,45 | 13,55 | -2,17% | - |
| 18.08.2025 | 13,30 | 13,85 | 13,25 | 13,85 | 3,75% | - |
| 15.08.2025 | 13,15 | 13,65 | 13,00 | 13,35 | 1,52% | - |
| 14.08.2025 | 12,10 | 13,45 | 11,25 | 13,15 | 10,04% | 80,00 |
| 13.08.2025 | 11,95 | 12,20 | 11,75 | 11,95 | 0,84% | - |
| 12.08.2025 | 11,65 | 12,05 | 11,55 | 11,85 | 1,72% | - |
| 11.08.2025 | 11,75 | 11,90 | 11,30 | 11,65 | 0,00% | - |
| 08.08.2025 | 11,90 | 12,15 | 11,65 | 11,65 | -1,69% | - |
| 07.08.2025 | 11,90 | 12,00 | 11,60 | 11,85 | 0,00% | - |
| 06.08.2025 | 11,80 | 12,00 | 11,60 | 11,85 | 0,42% | - |
| 05.08.2025 | 11,80 | 12,00 | 11,75 | 11,80 | 0,43% | - |
| 04.08.2025 | 11,90 | 12,10 | 11,75 | 11,75 | -0,84% | 6.896,00 |
| 01.08.2025 | 12,15 | 12,40 | 11,65 | 11,85 | -2,87% | - |
| 31.07.2025 | 12,50 | 12,65 | 12,20 | 12,20 | -2,40% | - |
| 30.07.2025 | 12,60 | 12,75 | 12,35 | 12,50 | -0,40% | - |
| 29.07.2025 | 12,40 | 12,75 | 12,40 | 12,55 | 1,21% | - |
| 28.07.2025 | 12,30 | 12,50 | 12,20 | 12,40 | 2,06% | - |
| 25.07.2025 | 12,40 | 12,55 | 12,15 | 12,15 | -2,41% | - |
| 24.07.2025 | 12,50 | 12,55 | 12,20 | 12,45 | -0,40% | - |
| 23.07.2025 | 12,20 | 12,65 | 12,10 | 12,50 | 2,88% | - |
| 22.07.2025 | 12,20 | 12,40 | 11,95 | 12,15 | 0,00% | - |
| 21.07.2025 | 12,30 | 12,55 | 12,10 | 12,15 | -1,62% | - |
| 18.07.2025 | 12,50 | 12,60 | 12,25 | 12,35 | -1,59% | 200,00 |
| 17.07.2025 | 12,20 | 12,65 | 12,20 | 12,55 | 2,45% | - |
| 16.07.2025 | 12,20 | 12,45 | 11,95 | 12,25 | 0,00% | - |
| 15.07.2025 | 12,45 | 12,70 | 12,25 | 12,25 | -2,39% | - |
| 14.07.2025 | 12,40 | 12,70 | 12,15 | 12,55 | 0,80% | - |
| 11.07.2025 | 12,60 | 12,75 | 12,30 | 12,45 | -1,58% | - |
| 10.07.2025 | 13,00 | 13,30 | 12,45 | 12,65 | -3,07% | - |
| 09.07.2025 | 12,95 | 13,15 | 12,85 | 13,05 | 0,77% | - |
| 08.07.2025 | 13,00 | 13,20 | 12,75 | 12,95 | -0,77% | - |
| 07.07.2025 | 12,95 | 13,35 | 12,95 | 13,05 | 0,00% | - |
| 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 |