21,830$
-7,03%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,20 | 23,23 | 21,72 | 21,83 | -7,03% | 555.122,00 |
| 11.12.2025 | 22,97 | 23,56 | 22,43 | 23,48 | 0,73% | 482.790,00 |
| 10.12.2025 | 22,88 | 23,41 | 22,60 | 23,31 | 1,79% | 473.063,00 |
| 09.12.2025 | 22,00 | 22,98 | 21,98 | 22,90 | 3,20% | 580.562,00 |
| 08.12.2025 | 22,39 | 23,11 | 21,56 | 22,19 | -3,52% | 984.741,00 |
| 05.12.2025 | 22,97 | 23,34 | 22,74 | 23,00 | 1,19% | 333.870,00 |
| 04.12.2025 | 21,96 | 22,78 | 21,73 | 22,73 | 2,97% | 589.433,00 |
| 03.12.2025 | 21,47 | 22,41 | 21,29 | 22,08 | 3,74% | 680.893,00 |
| 02.12.2025 | 21,50 | 21,66 | 21,02 | 21,28 | 0,33% | 533.538,00 |
| 01.12.2025 | 21,26 | 21,84 | 21,08 | 21,21 | -1,76% | 467.152,00 |
| 28.11.2025 | 20,84 | 21,62 | 20,70 | 21,59 | 4,75% | 384.450,00 |
| 26.11.2025 | 20,30 | 20,88 | 20,15 | 20,61 | 1,83% | 481.728,00 |
| 25.11.2025 | 19,65 | 20,32 | 19,36 | 20,24 | 2,17% | 526.067,00 |
| 24.11.2025 | 19,14 | 20,04 | 19,14 | 19,81 | 6,33% | 786.266,00 |
| 20.11.2025 | 19,35 | 19,61 | 18,31 | 18,63 | -1,06% | 1.142.321,00 |
| 19.11.2025 | 19,07 | 19,34 | 18,41 | 18,83 | -6,55% | 4.234.987,00 |
| 18.11.2025 | 20,24 | 22,06 | 20,09 | 20,15 | -14,49% | 1.855.500,00 |
| 17.11.2025 | 24,58 | 24,82 | 23,35 | 23,56 | -5,57% | 257.384,00 |
| 13.11.2025 | 27,00 | 27,00 | 24,50 | 24,96 | -8,56% | 363.162,00 |
| 12.11.2025 | 26,80 | 27,75 | 26,79 | 27,29 | 4,64% | 313.694,00 |
| 11.11.2025 | 26,99 | 26,99 | 25,69 | 26,08 | 0,42% | 300.907,00 |
| 10.11.2025 | 27,57 | 28,20 | 25,15 | 25,97 | -0,73% | 396.147,00 |
| 07.11.2025 | 26,11 | 26,56 | 25,36 | 26,16 | -1,99% | 265.598,00 |
| 06.11.2025 | 27,29 | 27,39 | 26,28 | 26,69 | -1,95% | 212.769,00 |
| 05.11.2025 | 26,17 | 27,45 | 26,17 | 27,22 | 4,03% | 156.803,00 |
| 04.11.2025 | 26,83 | 27,14 | 26,04 | 26,17 | -5,75% | 168.987,00 |
| 03.11.2025 | 27,68 | 28,06 | 27,23 | 27,76 | 2,02% | 292.273,00 |
| 31.10.2025 | 27,00 | 27,67 | 26,78 | 27,21 | 1,00% | 202.681,00 |
| 30.10.2025 | 27,57 | 27,87 | 26,92 | 26,94 | -3,41% | 169.341,00 |
| 29.10.2025 | 28,71 | 29,20 | 27,43 | 27,89 | -1,48% | 313.356,00 |
| 28.10.2025 | 28,20 | 28,52 | 27,55 | 28,31 | -0,28% | 143.066,00 |
| 27.10.2025 | 28,50 | 28,90 | 27,84 | 28,39 | 1,07% | 221.720,00 |
| 24.10.2025 | 27,55 | 28,33 | 27,51 | 28,09 | 2,44% | 219.745,00 |
| 23.10.2025 | 26,14 | 27,48 | 25,81 | 27,42 | 4,90% | 178.322,00 |
| 22.10.2025 | 26,90 | 27,26 | 25,44 | 26,14 | -4,74% | 218.654,00 |
| 21.10.2025 | 27,61 | 28,02 | 26,84 | 27,44 | -0,72% | 229.272,00 |
| 20.10.2025 | 27,22 | 27,93 | 27,22 | 27,64 | 3,75% | 209.656,00 |
| 17.10.2025 | 27,96 | 28,47 | 26,63 | 26,64 | -6,39% | 298.668,00 |
| 16.10.2025 | 29,77 | 30,22 | 28,22 | 28,46 | -3,46% | 287.726,00 |
| 15.10.2025 | 30,63 | 30,75 | 29,00 | 29,48 | 1,27% | 354.950,00 |
| 14.10.2025 | 27,81 | 29,49 | 27,70 | 29,11 | 0,83% | 251.426,00 |
| 13.10.2025 | 28,45 | 29,58 | 28,45 | 28,87 | 7,30% | 335.450,00 |
| 10.10.2025 | 30,85 | 30,88 | 26,82 | 26,91 | -12,25% | 463.868,00 |
| 09.10.2025 | 29,30 | 30,73 | 29,08 | 30,66 | 5,29% | 396.129,00 |
| 08.10.2025 | 28,00 | 29,13 | 27,96 | 29,12 | 4,41% | 189.087,00 |
| 07.10.2025 | 29,46 | 29,73 | 27,81 | 27,89 | -3,76% | 314.220,00 |
| 06.10.2025 | 28,96 | 29,27 | 28,73 | 28,98 | 3,61% | 310.452,00 |
| 02.10.2025 | 27,63 | 28,15 | 27,45 | 27,97 | 2,30% | 320.203,00 |
| 01.10.2025 | 26,01 | 27,44 | 25,95 | 27,34 | 3,48% | 260.362,00 |
| 30.09.2025 | 26,00 | 26,42 | 25,42 | 26,42 | 1,50% | 308.258,00 |
| 29.09.2025 | 26,54 | 26,72 | 25,62 | 26,03 | -1,03% | 283.898,00 |
| 26.09.2025 | 26,12 | 26,55 | 26,07 | 26,30 | -0,27% | 206.614,00 |
| 25.09.2025 | 26,00 | 26,46 | 25,42 | 26,37 | -0,68% | 264.673,00 |
| 24.09.2025 | 26,40 | 26,98 | 26,08 | 26,55 | 0,84% | 205.139,00 |
| 23.09.2025 | 26,66 | 27,76 | 26,16 | 26,33 | -0,34% | 399.230,00 |
| 22.09.2025 | 27,27 | 27,43 | 26,05 | 26,42 | 0,04% | 408.921,00 |
| 19.09.2025 | 27,38 | 27,53 | 25,45 | 26,41 | 0,27% | 1.239.661,00 |
| 18.09.2025 | 25,69 | 27,42 | 25,48 | 26,34 | 6,08% | 494.387,00 |
| 17.09.2025 | 24,22 | 25,58 | 24,07 | 24,83 | 1,89% | 190.017,00 |
| 16.09.2025 | 24,56 | 24,83 | 24,12 | 24,37 | -0,69% | 257.067,00 |
| 15.09.2025 | 23,73 | 24,88 | 23,58 | 24,54 | 3,94% | 317.873,00 |
| 12.09.2025 | 23,82 | 23,99 | 23,43 | 23,61 | -1,05% | 171.451,00 |
| 11.09.2025 | 23,07 | 23,93 | 23,07 | 23,86 | 3,83% | 202.292,00 |
| 10.09.2025 | 22,95 | 23,12 | 22,50 | 22,98 | 0,57% | 165.842,00 |
| 09.09.2025 | 23,18 | 23,44 | 22,81 | 22,85 | -1,68% | 171.043,00 |
| 08.09.2025 | 22,76 | 23,37 | 22,59 | 23,24 | 2,24% | 214.815,00 |
| 05.09.2025 | 22,83 | 22,98 | 22,45 | 22,73 | 1,61% | 179.453,00 |
| 04.09.2025 | 21,74 | 22,38 | 21,45 | 22,37 | 2,61% | 137.980,00 |
| 03.09.2025 | 21,82 | 22,05 | 21,56 | 21,80 | -0,14% | 146.353,00 |
| 02.09.2025 | 21,40 | 21,94 | 21,31 | 21,83 | -1,76% | 761.152,00 |
| 29.08.2025 | 22,81 | 22,86 | 22,09 | 22,22 | -3,10% | 235.404,00 |
| 28.08.2025 | 22,82 | 23,06 | 22,61 | 22,93 | 1,51% | 151.909,00 |
| 27.08.2025 | 22,93 | 22,93 | 22,52 | 22,59 | -1,65% | 117.734,00 |
| 26.08.2025 | 22,92 | 23,32 | 22,81 | 22,97 | 0,53% | 172.956,00 |
| 25.08.2025 | 23,38 | 23,48 | 22,80 | 22,85 | -2,85% | 163.233,00 |
| 22.08.2025 | 22,42 | 23,82 | 22,42 | 23,52 | 5,90% | 242.857,00 |
| 21.08.2025 | 22,05 | 22,35 | 21,78 | 22,21 | 0,05% | 262.106,00 |
| 20.08.2025 | 22,56 | 22,59 | 21,71 | 22,20 | -2,03% | 383.079,00 |
| 19.08.2025 | 23,75 | 23,82 | 22,65 | 22,66 | -4,43% | 193.773,00 |
| 18.08.2025 | 23,40 | 23,90 | 23,28 | 23,71 | 1,72% | 243.815,00 |
| 15.08.2025 | 24,21 | 24,21 | 23,10 | 23,31 | -3,28% | 292.273,00 |
| 14.08.2025 | 23,78 | 24,26 | 23,62 | 24,10 | -1,11% | 307.070,00 |
| 13.08.2025 | 23,60 | 24,56 | 23,41 | 24,37 | 3,31% | 459.267,00 |
| 12.08.2025 | 21,49 | 23,83 | 21,20 | 23,59 | 10,44% | 375.815,00 |
| 11.08.2025 | 23,31 | 24,26 | 20,84 | 21,36 | -1,66% | 600.462,00 |
| 08.08.2025 | 21,35 | 21,84 | 20,68 | 21,72 | 2,55% | 314.967,00 |
| 07.08.2025 | 21,96 | 22,09 | 21,01 | 21,18 | -1,44% | 186.620,00 |
| 06.08.2025 | 21,48 | 21,53 | 20,87 | 21,49 | -0,60% | 217.181,00 |
| 05.08.2025 | 21,84 | 21,96 | 21,24 | 21,62 | -0,05% | 172.050,00 |
| 04.08.2025 | 20,99 | 21,75 | 20,89 | 21,63 | 4,70% | 229.549,00 |
| 01.08.2025 | 20,98 | 21,28 | 20,41 | 20,66 | -3,37% | 233.999,00 |
| 31.07.2025 | 22,43 | 22,43 | 21,30 | 21,38 | -5,31% | 380.879,00 |
| 30.07.2025 | 23,15 | 23,40 | 22,38 | 22,58 | -1,35% | 139.376,00 |
| 29.07.2025 | 23,69 | 23,90 | 22,87 | 22,89 | -1,76% | 157.668,00 |
| 28.07.2025 | 23,46 | 23,73 | 23,14 | 23,30 | 0,65% | 172.207,00 |
| 25.07.2025 | 22,84 | 23,22 | 22,73 | 23,15 | 1,31% | 136.160,00 |
| 24.07.2025 | 23,19 | 23,19 | 22,76 | 22,85 | -1,80% | 158.347,00 |
| 23.07.2025 | 23,42 | 23,42 | 22,47 | 23,27 | -0,85% | 223.342,00 |
| 22.07.2025 | 23,55 | 23,78 | 22,90 | 23,47 | -0,38% | 229.798,00 |
| 21.07.2025 | 23,03 | 23,82 | 23,03 | 23,56 | 1,38% | 140.033,00 |