20,080$
-0,79%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,51 | 20,63 | 19,97 | 20,08 | -0,79% | 286.311,00 |
| 08.05.2025 | 21,14 | 21,53 | 20,11 | 20,24 | -4,26% | 804.458,00 |
| 07.05.2025 | 22,52 | 24,00 | 20,24 | 21,14 | -20,17% | 913.693,00 |
| 06.05.2025 | 25,95 | 26,62 | 25,82 | 26,48 | -0,53% | 178.297,00 |
| 05.05.2025 | 26,71 | 27,02 | 26,49 | 26,62 | -1,73% | 148.123,00 |
| 02.05.2025 | 26,77 | 27,52 | 26,77 | 27,09 | 2,81% | 82.217,00 |
| 01.05.2025 | 26,46 | 27,26 | 26,15 | 26,35 | 0,69% | 147.726,00 |
| 30.04.2025 | 25,78 | 26,33 | 25,17 | 26,17 | -1,21% | 159.904,00 |
| 29.04.2025 | 26,30 | 26,84 | 26,21 | 26,49 | -0,38% | 140.010,00 |
| 28.04.2025 | 26,57 | 27,19 | 26,19 | 26,59 | -0,45% | 177.805,00 |
| 25.04.2025 | 26,18 | 27,01 | 25,93 | 26,71 | 0,56% | 115.393,00 |
| 24.04.2025 | 25,84 | 26,71 | 25,50 | 26,56 | 3,95% | 235.641,00 |
| 23.04.2025 | 24,45 | 25,90 | 24,45 | 25,55 | 8,72% | 418.657,00 |
| 22.04.2025 | 22,44 | 23,70 | 22,18 | 23,50 | 3,62% | 338.452,00 |
| 21.04.2025 | 22,39 | 22,72 | 22,07 | 22,68 | -1,26% | 137.438,00 |
| 17.04.2025 | 22,72 | 23,21 | 22,45 | 22,97 | 1,41% | 196.420,00 |
| 16.04.2025 | 22,56 | 22,96 | 21,95 | 22,65 | -3,08% | 150.440,00 |
| 15.04.2025 | 23,24 | 23,67 | 23,09 | 23,37 | 0,43% | 112.854,00 |
| 14.04.2025 | 24,10 | 24,10 | 22,68 | 23,27 | 0,69% | 187.567,00 |
| 11.04.2025 | 22,28 | 23,33 | 22,09 | 23,11 | 1,23% | 191.272,00 |
| 10.04.2025 | 23,42 | 23,50 | 22,07 | 22,83 | -7,57% | 297.819,00 |
| 09.04.2025 | 20,56 | 24,94 | 20,37 | 24,70 | 20,55% | 355.317,00 |
| 08.04.2025 | 22,20 | 22,49 | 19,97 | 20,49 | -4,56% | 256.625,00 |
| 07.04.2025 | 20,20 | 22,80 | 19,39 | 21,47 | 0,89% | 449.195,00 |
| 04.04.2025 | 21,31 | 21,73 | 20,03 | 21,28 | -5,59% | 447.532,00 |
| 03.04.2025 | 24,36 | 24,41 | 22,42 | 22,54 | -14,00% | 320.316,00 |
| 02.04.2025 | 25,26 | 26,63 | 25,10 | 26,21 | 1,79% | 135.539,00 |
| 01.04.2025 | 25,38 | 25,96 | 24,71 | 25,75 | 0,63% | 144.418,00 |
| 31.03.2025 | 25,23 | 25,85 | 24,65 | 25,59 | -1,35% | 216.510,00 |
| 28.03.2025 | 26,99 | 27,03 | 25,70 | 25,94 | -3,96% | 154.845,00 |
| 27.03.2025 | 27,08 | 27,65 | 26,85 | 27,01 | -1,46% | 193.885,00 |
| 26.03.2025 | 28,05 | 28,21 | 27,00 | 27,41 | -2,49% | 210.673,00 |
| 25.03.2025 | 28,73 | 29,09 | 28,02 | 28,11 | -2,63% | 166.482,00 |
| 24.03.2025 | 28,68 | 29,33 | 28,64 | 28,87 | 1,94% | 238.738,00 |
| 21.03.2025 | 28,47 | 28,87 | 27,90 | 28,32 | -2,98% | 723.198,00 |
| 20.03.2025 | 29,81 | 30,48 | 28,98 | 29,19 | -2,76% | 188.593,00 |
| 19.03.2025 | 29,72 | 30,40 | 29,58 | 30,02 | 0,81% | 213.994,00 |
| 18.03.2025 | 30,10 | 30,88 | 29,46 | 29,78 | -2,84% | 177.384,00 |
| 17.03.2025 | 30,62 | 31,12 | 30,27 | 30,65 | -0,74% | 193.455,00 |
| 14.03.2025 | 30,40 | 31,28 | 30,25 | 30,88 | 3,66% | 132.301,00 |
| 13.03.2025 | 30,23 | 30,49 | 29,38 | 29,79 | -1,88% | 125.138,00 |
| 12.03.2025 | 30,80 | 31,31 | 30,31 | 30,36 | 0,53% | 172.259,00 |
| 11.03.2025 | 30,22 | 31,05 | 29,44 | 30,20 | -0,33% | 186.020,00 |
| 10.03.2025 | 31,21 | 31,53 | 29,75 | 30,30 | -6,57% | 255.904,00 |
| 07.03.2025 | 32,32 | 32,93 | 30,39 | 32,43 | 0,65% | 231.278,00 |
| 06.03.2025 | 32,70 | 33,56 | 32,18 | 32,22 | -4,56% | 177.640,00 |
| 05.03.2025 | 33,22 | 33,83 | 32,24 | 33,76 | 2,37% | 164.066,00 |
| 04.03.2025 | 31,97 | 33,91 | 31,27 | 32,98 | 3,65% | 436.744,00 |
| 03.03.2025 | 34,45 | 34,68 | 31,41 | 31,82 | -7,12% | 259.675,00 |
| 28.02.2025 | 33,55 | 34,82 | 33,25 | 34,26 | 2,21% | 270.977,00 |
| 27.02.2025 | 38,94 | 38,94 | 33,49 | 33,52 | -12,80% | 446.513,00 |
| 26.02.2025 | 35,44 | 38,93 | 35,20 | 38,44 | 18,28% | 992.694,00 |
| 25.02.2025 | 33,57 | 33,57 | 32,00 | 32,50 | -3,45% | 194.982,00 |
| 24.02.2025 | 34,64 | 34,96 | 33,51 | 33,66 | -2,35% | 200.455,00 |
| 21.02.2025 | 36,87 | 36,95 | 34,35 | 34,47 | -5,72% | 187.146,00 |
| 20.02.2025 | 35,89 | 36,85 | 35,89 | 36,56 | 1,75% | 213.040,00 |
| 19.02.2025 | 35,39 | 36,68 | 35,00 | 35,93 | 0,43% | 275.231,00 |
| 18.02.2025 | 35,00 | 36,50 | 34,43 | 35,78 | 3,19% | 290.263,00 |
| 14.02.2025 | 35,95 | 35,95 | 33,91 | 34,67 | -0,83% | 236.734,00 |
| 13.02.2025 | 34,63 | 37,75 | 31,51 | 34,96 | 10,21% | 411.276,00 |
| 12.02.2025 | 31,54 | 32,28 | 31,44 | 31,72 | -1,34% | 186.201,00 |
| 11.02.2025 | 32,13 | 33,06 | 32,13 | 32,15 | -1,77% | 94.394,00 |
| 10.02.2025 | 32,74 | 33,04 | 32,40 | 32,73 | -0,24% | 132.764,00 |
| 07.02.2025 | 34,13 | 34,13 | 32,45 | 32,81 | -3,87% | 229.815,00 |
| 06.02.2025 | 34,16 | 34,51 | 33,94 | 34,13 | -0,35% | 276.511,00 |
| 05.02.2025 | 32,28 | 34,34 | 32,26 | 34,25 | 6,76% | 228.651,00 |
| 04.02.2025 | 31,60 | 32,19 | 31,60 | 32,08 | 1,78% | 96.197,00 |
| 03.02.2025 | 31,29 | 32,07 | 30,82 | 31,52 | -2,14% | 148.688,00 |
| 31.01.2025 | 32,14 | 33,05 | 31,88 | 32,21 | 0,25% | 284.845,00 |
| 30.01.2025 | 32,37 | 32,37 | 31,70 | 32,13 | 0,82% | 117.043,00 |
| 29.01.2025 | 32,47 | 32,73 | 31,68 | 31,87 | -2,24% | 128.577,00 |
| 28.01.2025 | 31,80 | 32,69 | 31,01 | 32,60 | 2,84% | 210.830,00 |
| 27.01.2025 | 32,36 | 32,36 | 30,93 | 31,70 | -5,60% | 233.317,00 |
| 24.01.2025 | 33,71 | 33,87 | 33,25 | 33,58 | -0,86% | 127.875,00 |
| 23.01.2025 | 33,51 | 33,95 | 33,16 | 33,87 | -0,38% | 126.841,00 |
| 22.01.2025 | 34,37 | 34,47 | 33,56 | 34,00 | -0,70% | 143.644,00 |
| 21.01.2025 | 34,50 | 34,71 | 34,13 | 34,24 | 0,18% | 183.446,00 |
| 17.01.2025 | 33,91 | 34,46 | 33,71 | 34,18 | 2,55% | 374.621,00 |
| 16.01.2025 | 34,03 | 34,03 | 33,29 | 33,33 | -1,30% | 125.159,00 |
| 15.01.2025 | 33,00 | 34,32 | 33,00 | 33,77 | 4,55% | 180.050,00 |
| 14.01.2025 | 32,15 | 32,37 | 31,69 | 32,30 | 1,89% | 134.563,00 |
| 13.01.2025 | 31,07 | 31,86 | 30,71 | 31,70 | -0,88% | 182.265,00 |
| 10.01.2025 | 31,81 | 32,21 | 30,86 | 31,98 | -1,30% | 204.393,00 |
| 08.01.2025 | 32,75 | 32,75 | 31,51 | 32,40 | -1,97% | 275.488,00 |
| 07.01.2025 | 33,90 | 34,20 | 32,71 | 33,05 | -0,27% | 153.783,00 |
| 06.01.2025 | 32,53 | 33,64 | 32,38 | 33,14 | 3,40% | 179.615,00 |
| 03.01.2025 | 32,05 | 32,20 | 31,49 | 32,05 | 0,47% | 91.161,00 |
| 02.01.2025 | 31,73 | 32,47 | 31,26 | 31,90 | 1,11% | 195.561,00 |
| 31.12.2024 | 32,39 | 32,54 | 31,40 | 31,55 | -1,53% | 196.090,00 |
| 30.12.2024 | 31,99 | 32,40 | 31,31 | 32,04 | -1,02% | 86.733,00 |
| 27.12.2024 | 33,01 | 33,01 | 31,92 | 32,37 | -2,44% | 128.297,00 |
| 26.12.2024 | 31,97 | 33,34 | 31,68 | 33,18 | 2,82% | 135.727,00 |
| 24.12.2024 | 32,00 | 32,29 | 31,75 | 32,27 | 1,41% | 127.706,00 |
| 23.12.2024 | 31,20 | 32,10 | 31,11 | 31,82 | 2,28% | 91.592,00 |
| 20.12.2024 | 30,30 | 31,86 | 30,17 | 31,11 | 0,61% | 359.597,00 |
| 19.12.2024 | 31,38 | 31,57 | 30,46 | 30,92 | -0,71% | 169.982,00 |
| 18.12.2024 | 32,67 | 33,44 | 30,68 | 31,14 | -3,35% | 212.936,00 |
| 17.12.2024 | 33,02 | 33,02 | 31,97 | 32,22 | -3,10% | 170.736,00 |
| 16.12.2024 | 32,50 | 33,34 | 32,37 | 33,25 | 1,90% | 161.295,00 |
| 13.12.2024 | 32,31 | 33,18 | 32,00 | 32,63 | 1,18% | 128.622,00 |