10,098€
0,18%
Echtzeit-Aktienkurs Cellebrite DI Ltd
Bid:
Ask:
Aktienkurse zur Cellebrite DI Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 10,21 | 10,42 | 10,08 | 10,11 | -0,47% | 25.000,00 |
| 22.09.2026 | 10,08 | 10,27 | 9,90 | 10,15 | 0,54% | - |
| 21.09.2026 | 10,16 | 10,21 | 9,88 | 10,10 | -0,30% | - |
| 18.09.2026 | 10,27 | 10,30 | 10,04 | 10,13 | -1,22% | - |
| 17.09.2026 | 10,03 | 10,25 | 9,87 | 10,25 | 2,86% | - |
| 16.09.2026 | 9,76 | 10,08 | 9,67 | 9,97 | 1,76% | - |
| 15.09.2026 | 10,09 | 10,10 | 9,74 | 9,80 | -3,15% | 1.400,00 |
| 14.09.2026 | 9,70 | 10,25 | 9,69 | 10,12 | 3,47% | - |
| 11.09.2026 | 9,79 | 9,94 | 9,52 | 9,78 | 0,68% | - |
| 10.09.2026 | 9,86 | 9,87 | 9,53 | 9,71 | -1,19% | - |
| 09.09.2026 | 9,85 | 9,93 | 9,64 | 9,83 | -0,29% | - |
| 08.09.2026 | 9,85 | 9,90 | 9,64 | 9,86 | -0,03% | - |
| 07.09.2026 | 9,89 | 9,91 | 9,85 | 9,86 | -1,43% | 8.800,00 |
| 04.09.2026 | 10,27 | 10,27 | 10,00 | 10,00 | -2,18% | - |
| 03.09.2026 | 10,04 | 10,31 | 10,00 | 10,23 | 2,07% | - |
| 02.09.2026 | 10,23 | 10,27 | 9,84 | 10,02 | -2,24% | - |
| 01.09.2026 | 10,35 | 10,38 | 10,15 | 10,25 | -0,92% | - |
| 31.08.2026 | 10,21 | 10,43 | 10,15 | 10,34 | 0,03% | 570,00 |
| 28.08.2026 | 10,58 | 10,67 | 10,30 | 10,34 | -1,88% | 1.230,00 |
| 27.08.2026 | 10,01 | 10,61 | 9,95 | 10,54 | 5,63% | 17.103,00 |
| 26.08.2026 | 9,68 | 10,00 | 9,55 | 9,98 | 3,25% | 8.680,00 |
| 25.08.2026 | 9,97 | 10,01 | 9,60 | 9,66 | -1,81% | 48.000,00 |
| 24.08.2026 | 9,51 | 10,10 | 9,48 | 9,84 | 4,14% | - |
| 21.08.2026 | 9,68 | 9,76 | 9,43 | 9,45 | -3,56% | - |
| 20.08.2026 | 9,63 | 9,80 | 9,39 | 9,80 | 1,79% | - |
| 19.08.2026 | 9,39 | 9,67 | 9,31 | 9,63 | 1,87% | - |
| 18.08.2026 | 9,01 | 9,47 | 8,94 | 9,45 | 4,74% | - |
| 17.08.2026 | 9,53 | 9,85 | 8,92 | 9,02 | -6,29% | 13.103,00 |
| 14.08.2026 | 9,40 | 9,68 | 9,31 | 9,63 | 4,20% | 38.173,00 |
| 13.08.2026 | 13,58 | 13,58 | 8,31 | 9,24 | -30,16% | 3.813,00 |
| 12.08.2026 | 13,89 | 13,96 | 13,07 | 13,23 | -5,33% | - |
| 11.08.2026 | 13,77 | 14,24 | 13,65 | 13,97 | 1,40% | - |
| 10.08.2026 | 13,88 | 14,19 | 13,61 | 13,78 | -0,18% | - |
| 07.08.2026 | 13,40 | 13,82 | 13,34 | 13,81 | 3,81% | - |
| 06.08.2026 | 13,59 | 13,62 | 13,12 | 13,30 | -1,77% | - |
| 05.08.2026 | 13,73 | 13,83 | 13,38 | 13,54 | -0,81% | - |
| 04.08.2026 | 13,12 | 13,69 | 12,96 | 13,65 | 4,29% | - |
| 03.08.2026 | 12,88 | 13,34 | 12,83 | 13,09 | 2,20% | - |
| 31.07.2026 | 12,79 | 12,86 | 12,44 | 12,81 | 1,31% | - |
| 30.07.2026 | 13,16 | 13,35 | 12,30 | 12,64 | -4,35% | - |
| 29.07.2026 | 13,04 | 13,41 | 12,84 | 13,22 | 1,44% | 240,00 |
| 28.07.2026 | 12,89 | 13,23 | 12,71 | 13,03 | -0,13% | - |
| 27.07.2026 | 12,56 | 13,10 | 12,55 | 13,05 | 4,86% | - |
| 24.07.2026 | 12,36 | 12,69 | 12,36 | 12,44 | 0,66% | - |
| 23.07.2026 | 12,39 | 12,76 | 12,20 | 12,36 | -0,38% | - |
| 22.07.2026 | 12,92 | 13,09 | 12,32 | 12,41 | -4,65% | - |
| 21.07.2026 | 13,51 | 13,52 | 12,86 | 13,01 | -3,47% | 86.211,00 |
| 20.07.2026 | 13,48 | 13,62 | 13,20 | 13,48 | 0,04% | - |
| 17.07.2026 | 13,74 | 13,82 | 13,24 | 13,47 | -2,57% | - |
| 16.07.2026 | 13,81 | 13,98 | 13,51 | 13,83 | 0,51% | - |
| 15.07.2026 | 14,21 | 14,54 | 13,68 | 13,76 | -4,01% | - |
| 14.07.2026 | 14,16 | 14,68 | 13,63 | 14,33 | 0,88% | 1.200,00 |
| 13.07.2026 | 13,93 | 14,74 | 13,93 | 14,21 | 0,96% | 5.193,00 |
| 10.07.2026 | 14,10 | 14,43 | 13,93 | 14,07 | -0,28% | - |
| 09.07.2026 | 14,44 | 14,44 | 14,06 | 14,11 | -2,32% | 510,00 |
| 08.07.2026 | 14,50 | 14,56 | 14,19 | 14,45 | 0,06% | - |
| 07.07.2026 | 14,53 | 14,91 | 14,43 | 14,44 | -0,57% | 555,00 |
| 06.07.2026 | 13,90 | 14,53 | 13,60 | 14,52 | 4,14% | 4.670,00 |
| 03.07.2026 | 13,87 | 14,40 | 13,85 | 13,95 | 2,31% | 69.857,00 |
| 02.07.2026 | 13,57 | 13,98 | 13,49 | 13,63 | 0,37% | 5.137,00 |
| 01.07.2026 | 12,76 | 13,90 | 12,66 | 13,58 | 6,15% | - |
| 30.06.2026 | 12,46 | 12,82 | 12,27 | 12,79 | 3,77% | - |
| 29.06.2026 | 12,14 | 12,55 | 12,09 | 12,33 | 4,01% | - |
| 26.06.2026 | 11,07 | 11,89 | 10,99 | 11,85 | 5,85% | - |
| 25.06.2026 | 11,10 | 11,27 | 10,87 | 11,20 | 0,09% | - |
| 24.06.2026 | 11,20 | 11,54 | 11,13 | 11,19 | -0,49% | - |
| 23.06.2026 | 10,84 | 11,35 | 10,64 | 11,24 | 3,38% | - |
| 22.06.2026 | 10,92 | 11,37 | 10,64 | 10,88 | -1,36% | - |
| 19.06.2026 | 11,14 | 11,15 | 10,84 | 11,03 | 1,26% | - |
| 18.06.2026 | 10,88 | 11,02 | 10,66 | 10,89 | 0,30% | - |
| 17.06.2026 | 11,04 | 11,20 | 10,82 | 10,86 | -1,75% | - |
| 16.06.2026 | 11,27 | 11,36 | 10,94 | 11,05 | -2,10% | - |
| 15.06.2026 | 11,25 | 11,55 | 11,06 | 11,29 | 1,64% | 3.430,00 |
| 12.06.2026 | 11,11 | 11,22 | 10,75 | 11,10 | -0,31% | - |
| 11.06.2026 | 11,27 | 11,34 | 10,90 | 11,14 | -1,37% | - |
| 10.06.2026 | 11,28 | 11,49 | 10,91 | 11,29 | 1,07% | - |
| 09.06.2026 | 11,65 | 11,79 | 10,97 | 11,17 | -3,11% | - |
| 08.06.2026 | 11,96 | 11,99 | 11,46 | 11,53 | -3,80% | 25.900,00 |
| 05.06.2026 | 12,30 | 12,50 | 11,98 | 11,99 | -3,46% | - |
| 04.06.2026 | 12,21 | 12,58 | 12,03 | 12,42 | 2,16% | - |
| 03.06.2026 | 12,88 | 12,96 | 12,05 | 12,16 | -6,20% | - |
| 02.06.2026 | 13,56 | 13,57 | 12,87 | 12,96 | -5,06% | - |
| 01.06.2026 | 12,66 | 13,85 | 12,64 | 13,65 | 7,97% | - |
| 29.05.2026 | 11,35 | 12,69 | 11,26 | 12,64 | 9,41% | - |
| 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% | - |