31,700€
11,62%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,60 | 30,60 | 28,40 | 29,40 | -0,68% | 3.286,00 |
| 04.05.2026 | 27,60 | 29,70 | 26,00 | 29,60 | 12,98% | 2.798,00 |
| 30.04.2026 | 23,30 | 26,20 | 22,80 | 26,20 | 11,97% | 555,00 |
| 29.04.2026 | 21,40 | 23,60 | 21,10 | 23,40 | 9,35% | 900,00 |
| 28.04.2026 | 23,20 | 23,40 | 20,60 | 21,40 | -8,55% | 2.197,00 |
| 27.04.2026 | 24,70 | 25,10 | 23,00 | 23,40 | -4,88% | 1.540,00 |
| 24.04.2026 | 21,30 | 25,00 | 20,90 | 24,60 | 16,59% | 7.440,00 |
| 23.04.2026 | 21,10 | 22,00 | 20,60 | 21,10 | 0,00% | - |
| 22.04.2026 | 21,10 | 21,80 | 20,70 | 21,10 | 0,96% | - |
| 21.04.2026 | 20,40 | 21,50 | 20,05 | 20,90 | 2,96% | - |
| 20.04.2026 | 19,65 | 20,50 | 19,15 | 20,30 | 2,01% | 925,00 |
| 17.04.2026 | 18,60 | 19,90 | 18,60 | 19,90 | 4,74% | 273,00 |
| 16.04.2026 | 18,80 | 19,30 | 18,60 | 19,00 | 1,06% | - |
| 15.04.2026 | 18,20 | 19,00 | 17,95 | 18,80 | 4,16% | 770,00 |
| 14.04.2026 | 17,85 | 18,30 | 17,60 | 18,05 | 1,98% | 384,00 |
| 13.04.2026 | 17,50 | 17,90 | 17,20 | 17,70 | 0,57% | 3.125,00 |
| 10.04.2026 | 17,30 | 18,15 | 17,00 | 17,60 | 1,73% | - |
| 09.04.2026 | 17,75 | 18,10 | 16,85 | 17,30 | -2,81% | - |
| 08.04.2026 | 17,20 | 17,85 | 17,10 | 17,80 | 6,27% | 871,00 |
| 07.04.2026 | 16,95 | 17,10 | 16,30 | 16,75 | -2,05% | - |
| 02.04.2026 | 16,60 | 17,10 | 16,15 | 17,10 | 1,79% | - |
| 01.04.2026 | 16,25 | 16,90 | 16,15 | 16,80 | 3,70% | - |
| 31.03.2026 | 15,15 | 16,20 | 15,00 | 16,20 | 8,00% | 882,00 |
| 30.03.2026 | 15,85 | 16,30 | 14,85 | 15,00 | -5,06% | 1.615,00 |
| 27.03.2026 | 16,30 | 16,35 | 15,75 | 15,80 | -3,07% | 1.725,00 |
| 26.03.2026 | 16,80 | 16,90 | 16,10 | 16,30 | -3,26% | - |
| 25.03.2026 | 16,55 | 17,15 | 16,55 | 16,85 | 1,81% | 20,00 |
| 24.03.2026 | 16,35 | 17,05 | 16,00 | 16,55 | 2,16% | - |
| 23.03.2026 | 16,00 | 16,85 | 15,80 | 16,20 | 0,93% | 600,00 |
| 20.03.2026 | 16,45 | 16,75 | 16,00 | 16,05 | -2,13% | 574,00 |
| 19.03.2026 | 16,15 | 16,70 | 15,60 | 16,40 | 1,86% | - |
| 18.03.2026 | 16,05 | 16,40 | 15,85 | 16,10 | 0,00% | - |
| 17.03.2026 | 16,15 | 16,70 | 15,85 | 16,10 | -0,62% | - |
| 16.03.2026 | 16,15 | 16,70 | 15,95 | 16,20 | 1,89% | 650,00 |
| 13.03.2026 | 15,95 | 16,45 | 15,65 | 15,90 | -0,62% | - |
| 12.03.2026 | 17,05 | 17,15 | 15,90 | 16,00 | -6,43% | - |
| 11.03.2026 | 17,25 | 17,65 | 17,00 | 17,10 | -0,87% | - |
| 10.03.2026 | 16,80 | 17,60 | 16,60 | 17,25 | 1,77% | - |
| 09.03.2026 | 16,30 | 17,05 | 15,80 | 16,95 | 3,04% | 3.060,00 |
| 06.03.2026 | 16,80 | 17,00 | 16,25 | 16,45 | -1,79% | - |
| 05.03.2026 | 17,60 | 17,90 | 16,50 | 16,75 | -5,37% | - |
| 04.03.2026 | 17,90 | 18,45 | 17,60 | 17,70 | -1,67% | - |
| 03.03.2026 | 18,30 | 18,60 | 17,60 | 18,00 | -1,64% | 300,00 |
| 02.03.2026 | 17,35 | 18,45 | 16,70 | 18,30 | 3,98% | 286,00 |
| 27.02.2026 | 18,00 | 18,35 | 17,25 | 17,60 | -3,83% | - |
| 26.02.2026 | 18,00 | 18,50 | 17,50 | 18,30 | 1,10% | - |
| 25.02.2026 | 17,05 | 18,15 | 17,05 | 18,10 | 5,85% | - |
| 24.02.2026 | 15,70 | 17,40 | 15,70 | 17,10 | 5,23% | 420,00 |
| 23.02.2026 | 16,30 | 16,45 | 15,70 | 16,25 | -1,81% | - |
| 20.02.2026 | 16,85 | 16,90 | 16,30 | 16,55 | -1,19% | - |
| 19.02.2026 | 17,05 | 17,15 | 16,45 | 16,75 | -1,76% | 330,00 |
| 18.02.2026 | 17,30 | 17,60 | 16,30 | 17,05 | -0,87% | - |
| 17.02.2026 | 19,00 | 19,85 | 17,20 | 17,20 | -10,18% | 490,00 |
| 16.02.2026 | 18,80 | 19,25 | 18,80 | 19,15 | 0,00% | - |
| 13.02.2026 | 18,95 | 19,60 | 18,90 | 19,15 | 0,26% | - |
| 12.02.2026 | 20,05 | 20,15 | 18,50 | 19,10 | -3,78% | - |
| 11.02.2026 | 19,35 | 20,20 | 19,30 | 19,85 | 2,32% | - |
| 10.02.2026 | 19,25 | 20,15 | 19,15 | 19,40 | 0,52% | - |
| 09.02.2026 | 19,05 | 19,65 | 18,55 | 19,30 | 1,58% | - |
| 06.02.2026 | 17,75 | 19,15 | 17,60 | 19,00 | 7,34% | 168,00 |
| 05.02.2026 | 17,60 | 17,85 | 17,05 | 17,70 | 0,85% | - |
| 04.02.2026 | 17,55 | 17,90 | 17,15 | 17,55 | 0,00% | - |
| 03.02.2026 | 17,90 | 18,15 | 17,15 | 17,55 | -1,68% | 75,00 |
| 02.02.2026 | 17,05 | 18,35 | 17,05 | 17,85 | 0,56% | 450,00 |
| 30.01.2026 | 18,40 | 18,70 | 17,60 | 17,75 | -4,31% | - |
| 29.01.2026 | 18,75 | 19,40 | 17,80 | 18,55 | -1,85% | 320,00 |
| 28.01.2026 | 19,05 | 19,30 | 18,65 | 18,90 | 0,80% | 50,00 |
| 27.01.2026 | 18,75 | 19,15 | 18,50 | 18,75 | 1,08% | - |
| 26.01.2026 | 19,60 | 19,65 | 18,45 | 18,55 | -5,36% | 392,00 |
| 23.01.2026 | 19,90 | 20,10 | 19,10 | 19,60 | -1,01% | - |
| 22.01.2026 | 20,20 | 20,70 | 19,70 | 19,80 | -1,98% | - |
| 21.01.2026 | 19,25 | 20,50 | 19,10 | 20,20 | 5,21% | 2.400,00 |
| 20.01.2026 | 19,55 | 19,70 | 18,70 | 19,20 | -2,78% | 200,00 |
| 19.01.2026 | 19,70 | 19,90 | 19,60 | 19,75 | -0,50% | 1.600,00 |
| 16.01.2026 | 19,25 | 20,20 | 19,15 | 19,85 | 3,39% | - |
| 15.01.2026 | 19,45 | 20,20 | 19,15 | 19,20 | -1,03% | - |
| 14.01.2026 | 19,75 | 20,10 | 19,10 | 19,40 | -3,00% | - |
| 13.01.2026 | 19,60 | 20,50 | 19,50 | 20,00 | 0,76% | - |
| 12.01.2026 | 19,50 | 20,05 | 19,15 | 19,85 | 1,28% | - |
| 09.01.2026 | 19,50 | 19,80 | 19,20 | 19,60 | 0,51% | - |
| 08.01.2026 | 19,95 | 20,10 | 19,25 | 19,50 | -2,50% | - |
| 07.01.2026 | 20,25 | 20,40 | 19,50 | 20,00 | -0,99% | - |
| 06.01.2026 | 19,80 | 20,60 | 19,65 | 20,20 | 2,54% | - |
| 05.01.2026 | 19,30 | 20,40 | 19,20 | 19,70 | 2,60% | - |
| 02.01.2026 | 18,35 | 19,35 | 18,25 | 19,20 | 5,49% | - |
| 30.12.2025 | 18,20 | 18,60 | 17,85 | 18,20 | -0,55% | - |
| 29.12.2025 | 18,10 | 18,60 | 17,80 | 18,30 | -1,61% | - |
| 23.12.2025 | 18,45 | 19,05 | 18,10 | 18,60 | 1,36% | - |
| 22.12.2025 | 18,15 | 18,70 | 17,70 | 18,35 | 1,10% | - |
| 19.12.2025 | 17,30 | 18,30 | 17,30 | 18,15 | 3,12% | - |
| 18.12.2025 | 17,40 | 18,10 | 17,35 | 17,60 | 1,15% | - |
| 17.12.2025 | 18,10 | 18,50 | 17,30 | 17,40 | -3,60% | - |
| 16.12.2025 | 18,00 | 18,40 | 17,80 | 18,05 | -0,55% | - |
| 15.12.2025 | 18,70 | 18,95 | 18,00 | 18,15 | -2,68% | 2.344,00 |
| 12.12.2025 | 19,70 | 20,05 | 18,50 | 18,65 | -7,67% | 110,00 |
| 11.12.2025 | 19,65 | 20,20 | 19,05 | 20,20 | 1,76% | - |
| 10.12.2025 | 19,65 | 20,05 | 19,50 | 19,85 | 0,76% | - |
| 09.12.2025 | 18,95 | 19,80 | 18,75 | 19,70 | 3,14% | - |
| 08.12.2025 | 19,60 | 19,85 | 18,60 | 19,10 | -3,54% | 172,00 |
| 05.12.2025 | 19,60 | 20,05 | 19,55 | 19,80 | 1,54% | - |