12,640€
11,17%
Echtzeit-Aktienkurs Cellebrite DI Ltd
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,35 | 12,69 | 11,26 | 12,62 | 9,19% | - |
| 28.05.2026 | 10,95 | 11,61 | 10,87 | 11,55 | 5,19% | 4.800,00 |
| 27.05.2026 | 11,06 | 11,28 | 10,88 | 10,98 | -0,86% | - |
| 26.05.2026 | 11,42 | 11,57 | 11,00 | 11,08 | -3,08% | - |
| 25.05.2026 | 11,42 | 11,44 | 11,39 | 11,43 | 0,59% | - |
| 22.05.2026 | 11,36 | 11,71 | 11,19 | 11,36 | 0,31% | - |
| 21.05.2026 | 11,52 | 11,59 | 11,19 | 11,33 | -1,69% | - |
| 20.05.2026 | 11,60 | 11,75 | 11,24 | 11,52 | -0,73% | - |
| 19.05.2026 | 11,69 | 12,05 | 11,60 | 11,61 | -0,17% | - |
| 18.05.2026 | 11,09 | 11,66 | 10,69 | 11,63 | 4,29% | - |
| 15.05.2026 | 11,24 | 11,33 | 10,79 | 11,15 | -0,30% | - |
| 14.05.2026 | 10,43 | 11,19 | 9,57 | 11,18 | 7,89% | - |
| 13.05.2026 | 10,99 | 11,03 | 10,37 | 10,37 | -4,63% | - |
| 12.05.2026 | 11,09 | 11,26 | 10,76 | 10,87 | -1,80% | 36.000,00 |
| 11.05.2026 | 11,56 | 11,66 | 11,02 | 11,07 | -4,32% | - |
| 08.05.2026 | 11,77 | 11,88 | 11,29 | 11,57 | -1,64% | - |
| 07.05.2026 | 11,23 | 11,86 | 11,15 | 11,76 | 4,95% | - |
| 06.05.2026 | 11,61 | 11,72 | 11,12 | 11,21 | -3,61% | - |
| 05.05.2026 | 11,71 | 11,81 | 11,48 | 11,63 | -0,45% | - |
| 04.05.2026 | 11,39 | 11,95 | 11,30 | 11,68 | 5,37% | - |
| 30.04.2026 | 10,83 | 11,12 | 10,70 | 11,08 | 1,84% | - |
| 29.04.2026 | 10,86 | 10,95 | 10,65 | 10,88 | 0,51% | - |
| 28.04.2026 | 10,82 | 11,05 | 10,68 | 10,83 | 0,10% | - |
| 27.04.2026 | 10,81 | 11,02 | 10,71 | 10,82 | -0,26% | - |
| 24.04.2026 | 10,89 | 11,15 | 10,73 | 10,85 | -0,50% | 600,00 |
| 23.04.2026 | 11,17 | 11,31 | 10,66 | 10,90 | -3,96% | - |
| 22.04.2026 | 11,33 | 11,64 | 11,26 | 11,35 | 0,71% | - |
| 21.04.2026 | 11,38 | 11,73 | 11,27 | 11,27 | -0,70% | - |
| 20.04.2026 | 11,14 | 11,46 | 11,05 | 11,35 | 1,70% | - |
| 17.04.2026 | 10,81 | 11,24 | 10,78 | 11,16 | 3,64% | - |
| 16.04.2026 | 10,61 | 11,16 | 10,61 | 10,77 | 1,25% | - |
| 15.04.2026 | 10,05 | 10,70 | 10,02 | 10,64 | 5,82% | - |
| 14.04.2026 | 10,02 | 10,41 | 9,92 | 10,05 | 0,00% | 3.219,00 |
| 13.04.2026 | 9,38 | 10,13 | 9,30 | 10,05 | 6,57% | - |
| 10.04.2026 | 10,66 | 10,70 | 9,40 | 9,43 | -10,45% | - |
| 09.04.2026 | 11,42 | 11,76 | 10,26 | 10,53 | -8,74% | - |
| 08.04.2026 | 12,40 | 12,74 | 11,47 | 11,54 | -5,49% | - |
| 07.04.2026 | 12,15 | 12,28 | 11,94 | 12,21 | 1,31% | - |
| 02.04.2026 | 11,90 | 12,15 | 10,55 | 12,05 | 0,84% | - |
| 01.04.2026 | 11,90 | 12,10 | 11,65 | 11,95 | 0,00% | - |
| 31.03.2026 | 11,60 | 11,95 | 11,45 | 11,95 | 3,46% | - |
| 30.03.2026 | 11,30 | 11,75 | 11,30 | 11,55 | 2,67% | - |
| 27.03.2026 | 11,95 | 12,05 | 11,25 | 11,25 | -7,41% | - |
| 26.03.2026 | 12,25 | 12,55 | 12,05 | 12,15 | -0,41% | - |
| 25.03.2026 | 12,25 | 12,65 | 12,15 | 12,20 | -0,41% | - |
| 24.03.2026 | 12,85 | 12,85 | 12,05 | 12,25 | -4,30% | 1.190,00 |
| 23.03.2026 | 12,25 | 12,85 | 12,25 | 12,80 | 3,64% | - |
| 20.03.2026 | 12,85 | 12,90 | 12,25 | 12,35 | -3,89% | - |
| 19.03.2026 | 12,75 | 12,90 | 12,50 | 12,85 | 0,78% | - |
| 18.03.2026 | 12,75 | 12,85 | 12,50 | 12,75 | 0,39% | 3.230,00 |
| 17.03.2026 | 12,70 | 12,95 | 12,45 | 12,70 | 1,60% | - |
| 16.03.2026 | 12,75 | 12,85 | 12,45 | 12,50 | -1,19% | - |
| 13.03.2026 | 12,65 | 12,95 | 12,55 | 12,65 | 0,00% | - |
| 12.03.2026 | 12,45 | 12,85 | 12,40 | 12,65 | 1,20% | - |
| 11.03.2026 | 12,75 | 12,95 | 12,25 | 12,50 | -1,57% | - |
| 10.03.2026 | 12,85 | 12,95 | 12,55 | 12,70 | -1,55% | - |
| 09.03.2026 | 13,00 | 13,20 | 12,65 | 12,90 | -1,90% | - |
| 06.03.2026 | 13,10 | 13,35 | 12,80 | 13,15 | 0,77% | - |
| 05.03.2026 | 12,20 | 13,15 | 12,05 | 13,05 | 7,41% | - |
| 04.03.2026 | 11,80 | 12,25 | 11,80 | 12,15 | 2,53% | - |
| 03.03.2026 | 11,50 | 11,85 | 11,35 | 11,85 | 2,60% | - |
| 02.03.2026 | 11,20 | 11,85 | 11,15 | 11,55 | 2,67% | 45.000,00 |
| 27.02.2026 | 11,60 | 11,75 | 11,15 | 11,25 | -3,43% | - |
| 26.02.2026 | 11,60 | 11,85 | 11,35 | 11,65 | 0,00% | - |
| 25.02.2026 | 10,70 | 11,65 | 10,70 | 11,65 | 8,37% | 2.160,00 |
| 24.02.2026 | 10,15 | 10,85 | 10,05 | 10,75 | 5,91% | - |
| 23.02.2026 | 11,10 | 11,25 | 9,98 | 10,15 | -8,97% | - |
| 20.02.2026 | 11,70 | 11,85 | 11,15 | 11,15 | -5,11% | - |
| 19.02.2026 | 11,90 | 12,00 | 11,65 | 11,75 | -1,67% | - |
| 18.02.2026 | 12,10 | 12,20 | 11,75 | 11,95 | -0,83% | - |
| 17.02.2026 | 12,40 | 12,50 | 11,75 | 12,05 | -3,21% | 1.060,00 |
| 16.02.2026 | 12,45 | 12,50 | 12,40 | 12,45 | 1,63% | - |
| 13.02.2026 | 11,50 | 12,35 | 11,35 | 12,25 | 7,46% | - |
| 12.02.2026 | 12,10 | 12,20 | 11,25 | 11,40 | -5,39% | - |
| 11.02.2026 | 12,70 | 14,25 | 11,60 | 12,05 | -3,98% | - |
| 10.02.2026 | 12,65 | 12,85 | 12,35 | 12,55 | 2,45% | - |
| 09.02.2026 | 12,00 | 12,45 | 11,85 | 12,25 | 2,51% | 588,00 |
| 06.02.2026 | 11,50 | 11,95 | 11,45 | 11,95 | 3,46% | - |
| 05.02.2026 | 11,80 | 11,95 | 11,45 | 11,55 | -2,53% | - |
| 04.02.2026 | 12,05 | 12,25 | 11,65 | 11,85 | -1,25% | - |
| 03.02.2026 | 12,60 | 12,80 | 11,65 | 12,00 | -5,14% | - |
| 02.02.2026 | 12,30 | 12,95 | 12,10 | 12,65 | 1,61% | - |
| 30.01.2026 | 13,00 | 13,00 | 12,35 | 12,45 | -2,35% | - |
| 29.01.2026 | 13,50 | 13,70 | 12,65 | 12,75 | -5,20% | - |
| 28.01.2026 | 13,85 | 14,15 | 13,35 | 13,45 | -2,18% | - |
| 27.01.2026 | 13,95 | 14,10 | 13,55 | 13,75 | -1,43% | 36.384,00 |
| 26.01.2026 | 13,35 | 13,95 | 13,30 | 13,95 | 3,72% | - |
| 23.01.2026 | 13,50 | 13,55 | 13,35 | 13,45 | 0,37% | - |
| 22.01.2026 | 13,35 | 13,55 | 13,15 | 13,40 | -0,37% | - |
| 21.01.2026 | 14,00 | 14,25 | 13,35 | 13,45 | -3,58% | - |
| 20.01.2026 | 14,25 | 14,60 | 13,85 | 13,95 | -2,79% | - |
| 19.01.2026 | 14,45 | 14,55 | 14,25 | 14,35 | -2,05% | 2.030,00 |
| 16.01.2026 | 15,05 | 15,20 | 14,65 | 14,65 | -2,01% | - |
| 15.01.2026 | 15,05 | 15,45 | 14,75 | 14,95 | -0,33% | 2.400,00 |
| 14.01.2026 | 15,45 | 15,55 | 14,95 | 15,00 | -2,91% | - |
| 13.01.2026 | 15,45 | 15,65 | 15,25 | 15,45 | 0,00% | - |
| 12.01.2026 | 15,75 | 15,75 | 15,45 | 15,45 | -2,52% | - |
| 09.01.2026 | 15,95 | 16,15 | 15,25 | 15,85 | 0,63% | 7.350,00 |
| 08.01.2026 | 16,05 | 16,15 | 15,65 | 15,75 | -1,56% | - |
| 07.01.2026 | 15,75 | 16,05 | 15,60 | 16,00 | 1,91% | - |