16,550€
-2,07%
Echtzeit-Aktienkurs Cellebrite DI Ltd.
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,60 | 16,85 | 15,90 | 16,65 | -2,35% | - |
| 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% | - |