Cellebrite DI Ltd. CLBT
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$11,14-0,12 (-1,07 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,14 | -1,11 % | $11,36 | $11,39 | $11,03 | 941,24K |
| 2026-09-30 | $11,26 | +3,02 % | $10,92 | $11,31 | $10,82 | 3,11M |
| 2026-09-29 | $10,93 | -1,26 % | $11,00 | $11,01 | $10,80 | 3,51M |
| 2026-09-28 | $11,07 | +2,59 % | $10,67 | $11,10 | $10,48 | 2,88M |
| 2026-09-25 | $10,79 | -5,10 % | $11,34 | $11,34 | $10,70 | 3,43M |
| 2026-09-24 | $11,37 | -1,13 % | $11,43 | $11,54 | $11,29 | 1,25M |
| 2026-09-23 | $11,50 | -1,37 % | $11,71 | $11,88 | $11,47 | 3,44M |
| 2026-09-22 | $11,66 | +0,87 % | $11,75 | $11,78 | $11,41 | 3,62M |
| 2026-09-21 | $11,56 | -0,52 % | $11,62 | $11,65 | $11,32 | 4,42M |
| 2026-09-18 | $11,62 | -1,69 % | $11,82 | $11,82 | $11,49 | 1,61M |
| 2026-09-17 | $11,82 | +3,41 % | $11,43 | $11,83 | $11,34 | 1,84M |
| 2026-09-16 | $11,43 | +1,60 % | $11,12 | $11,56 | $11,12 | 2,46M |
| 2026-09-15 | $11,25 | -3,60 % | $11,41 | $11,56 | $11,23 | 4,55M |
| 2026-09-14 | $11,67 | +3,92 % | $11,27 | $11,85 | $11,25 | 3,54M |
| 2026-09-11 | $11,23 | -0,84 % | $11,42 | $11,50 | $11,05 | 2,37M |
| 2026-09-10 | $11,32 | -0,92 % | $11,25 | $11,46 | $11,06 | 2,40M |
| 2026-09-09 | $11,43 | -0,17 % | $11,42 | $11,56 | $11,25 | 2,63M |
| 2026-09-08 | $11,45 | 0,00 % | $11,33 | $11,53 | $11,15 | 3,78M |
| 2026-09-04 | $11,45 | -4,10 % | $11,94 | $11,94 | $11,43 | 3,30M |
| 2026-09-03 | $11,94 | +2,75 % | $11,84 | $11,99 | $11,65 | 1,36M |
| 2026-09-02 | $11,62 | -1,94 % | $11,86 | $11,97 | $11,40 | 2,13M |
| 2026-09-01 | $11,85 | -1,25 % | $11,88 | $11,98 | $11,81 | 1,77M |
| 2026-08-31 | $12,00 | +0,08 % | $11,80 | $12,13 | $11,80 | 1,33M |
| 2026-08-28 | $11,99 | -2,44 % | $12,28 | $12,43 | $11,93 | 1,54M |
| 2026-08-27 | $12,29 | +5,77 % | $11,90 | $12,36 | $11,90 | 2,94M |
| 2026-08-26 | $11,62 | +2,92 % | $11,13 | $11,65 | $11,06 | 2,37M |
| 2026-08-25 | $11,29 | -1,74 % | $11,40 | $11,56 | $11,20 | 2,60M |
| 2026-08-24 | $11,49 | +3,98 % | $11,06 | $11,78 | $11,01 | 3,46M |
| 2026-08-21 | $11,05 | -2,30 % | $11,30 | $11,40 | $11,01 | 3,81M |
| 2026-08-20 | $11,31 | +0,62 % | $11,20 | $11,44 | $10,97 | 4,01M |
| 2026-08-19 | $11,24 | +2,18 % | $10,85 | $11,35 | $10,81 | 6,08M |
| 2026-08-18 | $11,00 | +5,36 % | $10,44 | $11,04 | $10,32 | 7,73M |
| 2026-08-17 | $10,44 | -6,28 % | $11,19 | $11,42 | $10,32 | 8,23M |
| 2026-08-14 | $11,14 | +3,15 % | $10,83 | $11,20 | $10,78 | 7,85M |
| 2026-08-13 | $10,80 | -29,18 % | $10,32 | $10,83 | $9,58 | 36,75M |
| 2026-08-12 | $15,25 | -4,87 % | $15,79 | $16,10 | $15,06 | 2,88M |
| 2026-08-11 | $16,03 | +0,82 % | $15,82 | $16,43 | $15,72 | 2,12M |
| 2026-08-10 | $15,90 | -0,69 % | $15,68 | $16,39 | $15,68 | 861,20K |
| 2026-08-07 | $16,01 | +3,56 % | $15,83 | $16,01 | $15,42 | 854,80K |
| 2026-08-06 | $15,46 | -1,15 % | $15,20 | $15,65 | $15,01 | 644,50K |
| 2026-08-05 | $15,64 | -0,89 % | $15,81 | $15,97 | $15,44 | 691,00K |
| 2026-08-04 | $15,78 | +4,71 % | $14,87 | $15,80 | $14,81 | 944,30K |
| 2026-08-03 | $15,07 | +2,17 % | $15,00 | $15,38 | $14,80 | 949,50K |
| 2026-07-31 | $14,75 | +1,24 % | $14,45 | $14,82 | $14,35 | 651,00K |
| 2026-07-30 | $14,57 | -3,32 % | $14,85 | $14,92 | $14,16 | 948,30K |
| 2026-07-29 | $15,07 | +1,48 % | $14,84 | $15,35 | $14,61 | 1,50M |
| 2026-07-28 | $14,85 | +1,43 % | $14,67 | $15,08 | $14,45 | 957,60K |
| 2026-07-27 | $14,64 | +2,99 % | $14,55 | $14,89 | $14,45 | 902,90K |
| 2026-07-24 | $14,22 | +1,10 % | $14,32 | $14,41 | $14,09 | 957,40K |
| 2026-07-23 | $14,06 | -0,85 % | $14,27 | $14,38 | $13,87 | 1,09M |
| 2026-07-22 | $14,18 | -3,86 % | $14,74 | $14,80 | $14,06 | 1,81M |
| 2026-07-21 | $14,75 | -4,03 % | $15,14 | $15,34 | $14,67 | 1,69M |
| 2026-07-20 | $15,37 | -0,45 % | $15,25 | $15,55 | $15,04 | 1,02M |
| 2026-07-17 | $15,44 | -2,46 % | $15,46 | $15,90 | $15,24 | 1,09M |
| 2026-07-16 | $15,83 | 0,00 % | $15,84 | $15,98 | $15,46 | 1,21M |
| 2026-07-15 | $15,83 | -2,16 % | $16,45 | $16,64 | $15,70 | 1,73M |
| 2026-07-14 | $16,18 | +0,31 % | $16,06 | $16,81 | $15,69 | 1,25M |
| 2026-07-13 | $16,13 | +1,19 % | $16,31 | $16,54 | $15,92 | 2,09M |
| 2026-07-10 | $15,94 | -1,18 % | $16,47 | $16,50 | $15,88 | 1,37M |
| 2026-07-09 | $16,13 | -2,30 % | $16,12 | $16,50 | $16,06 | 1,14M |
| 2026-07-08 | $16,51 | -0,36 % | $16,45 | $16,62 | $16,17 | 1,59M |
| 2026-07-07 | $16,57 | -0,24 % | $16,73 | $17,05 | $16,48 | 1,61M |
| 2026-07-06 | $16,61 | +6,13 % | $15,49 | $16,64 | $15,45 | 2,33M |
| 2026-07-02 | $15,65 | +1,29 % | $15,48 | $15,99 | $15,37 | 3,80M |
| 2026-07-01 | $15,45 | +5,82 % | $14,76 | $15,82 | $14,76 | 3,25M |
| 2026-06-30 | $14,60 | +2,96 % | $14,10 | $14,64 | $14,00 | 2,40M |
| 2026-06-29 | $14,18 | +3,05 % | $14,02 | $14,25 | $13,92 | 1,91M |
| 2026-06-26 | $13,76 | +8,95 % | $12,57 | $13,79 | $12,57 | 3,16M |
| 2026-06-25 | $12,63 | -0,47 % | $12,53 | $12,82 | $12,35 | 2,36M |
| 2026-06-24 | $12,69 | -0,39 % | $12,74 | $13,08 | $12,61 | 1,56M |
| 2026-06-23 | $12,74 | +2,58 % | $12,41 | $12,92 | $12,41 | 1,48M |
| 2026-06-22 | $12,42 | -3,20 % | $12,45 | $12,79 | $12,16 | 1,96M |
| 2026-06-18 | $12,83 | +2,89 % | $12,42 | $12,98 | $12,22 | 4,43M |
| 2026-06-17 | $12,47 | -2,65 % | $12,78 | $12,99 | $12,42 | 2,42M |
| 2026-06-16 | $12,81 | -1,84 % | $12,96 | $13,16 | $12,69 | 1,10M |
| 2026-06-15 | $13,05 | +1,64 % | $12,95 | $13,24 | $12,88 | 1,57M |
| 2026-06-12 | $12,84 | 0,00 % | $12,84 | $12,90 | $12,41 | 1,31M |
| 2026-06-11 | $12,84 | -1,15 % | $12,80 | $12,99 | $12,55 | 1,30M |
| 2026-06-10 | $12,99 | +0,08 % | $12,64 | $13,27 | $12,61 | 1,59M |
| 2026-06-09 | $12,98 | -3,35 % | $13,11 | $13,20 | $12,62 | 3,79M |
| 2026-06-08 | $13,43 | -2,75 % | $13,81 | $13,90 | $13,23 | 1,32M |
| 2026-06-05 | $13,81 | -3,36 % | $14,49 | $14,49 | $13,80 | 1,25M |
| 2026-06-04 | $14,29 | +0,78 % | $14,29 | $14,64 | $14,10 | 1,50M |
| 2026-06-03 | $14,18 | -5,34 % | $14,69 | $14,72 | $13,97 | 1,55M |
| 2026-06-02 | $14,98 | -5,61 % | $15,25 | $15,62 | $14,97 | 1,77M |
| 2026-06-01 | $15,87 | +7,74 % | $14,80 | $16,11 | $14,80 | 5,24M |
| 2026-05-29 | $14,73 | +11,59 % | $13,36 | $14,81 | $13,36 | 4,60M |
| 2026-05-28 | $13,20 | +3,94 % | $12,89 | $13,53 | $12,65 | 1,71M |
| 2026-05-27 | $12,70 | -1,47 % | $12,72 | $13,08 | $12,62 | 2,23M |
| 2026-05-26 | $12,89 | -2,20 % | $13,06 | $13,19 | $12,77 | 1,52M |