30,870$
-0,71%
Echtzeit-Aktienkurs CEVA
Bid:
Ask:
Aktienkurse zur CEVA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 31,75 | 31,75 | 30,59 | 30,87 | -0,71% | 140.775,00 |
| 03.12.2024 | 29,41 | 31,27 | 29,07 | 31,09 | 5,14% | 215.333,00 |
| 02.12.2024 | 29,77 | 29,89 | 29,36 | 29,57 | -0,57% | 200.172,00 |
| 29.11.2024 | 29,22 | 29,86 | 29,20 | 29,74 | 2,02% | 74.259,00 |
| 27.11.2024 | 29,50 | 29,51 | 28,48 | 29,15 | -1,09% | 134.901,00 |
| 26.11.2024 | 30,26 | 30,26 | 29,37 | 29,47 | -2,64% | 101.076,00 |
| 25.11.2024 | 30,82 | 31,22 | 30,03 | 30,27 | -0,56% | 168.960,00 |
| 22.11.2024 | 28,59 | 30,81 | 28,59 | 30,44 | 8,52% | 224.135,00 |
| 20.11.2024 | 28,09 | 28,09 | 27,37 | 28,05 | -0,81% | 105.054,00 |
| 19.11.2024 | 27,30 | 28,39 | 27,19 | 28,28 | 3,06% | 117.572,00 |
| 18.11.2024 | 27,01 | 27,45 | 26,99 | 27,44 | 1,59% | 96.979,00 |
| 15.11.2024 | 27,38 | 27,38 | 26,40 | 27,01 | -1,35% | 130.812,00 |
| 14.11.2024 | 27,92 | 28,33 | 27,30 | 27,38 | -1,12% | 125.129,00 |
| 13.11.2024 | 28,00 | 28,15 | 27,34 | 27,69 | -1,11% | 195.584,00 |
| 12.11.2024 | 28,11 | 28,34 | 27,30 | 28,00 | -0,50% | 174.181,00 |
| 11.11.2024 | 28,30 | 28,49 | 27,32 | 28,14 | -0,46% | 201.524,00 |
| 08.11.2024 | 30,00 | 30,00 | 27,46 | 28,27 | -3,65% | 375.220,00 |
| 07.11.2024 | 27,07 | 29,86 | 26,62 | 29,34 | 16,66% | 377.964,00 |
| 06.11.2024 | 24,85 | 25,36 | 24,56 | 25,15 | 5,19% | 168.760,00 |
| 05.11.2024 | 23,30 | 24,01 | 23,26 | 23,91 | 1,23% | 83.607,00 |
| 04.11.2024 | 23,37 | 23,97 | 23,31 | 23,62 | -0,25% | 82.590,00 |
| 01.11.2024 | 23,54 | 24,09 | 23,52 | 23,68 | 1,54% | 128.885,00 |
| 31.10.2024 | 24,37 | 24,37 | 23,32 | 23,32 | -4,66% | 111.447,00 |
| 30.10.2024 | 24,73 | 24,92 | 24,34 | 24,46 | -2,16% | 57.830,00 |
| 29.10.2024 | 24,29 | 25,00 | 24,29 | 25,00 | 2,59% | 45.654,00 |
| 28.10.2024 | 24,05 | 24,46 | 23,79 | 24,37 | 1,75% | 91.718,00 |
| 25.10.2024 | 23,68 | 24,52 | 23,68 | 23,95 | 1,48% | 86.564,00 |
| 24.10.2024 | 24,05 | 24,05 | 23,57 | 23,60 | -1,01% | 71.573,00 |
| 23.10.2024 | 23,99 | 24,23 | 23,65 | 23,84 | -0,75% | 86.308,00 |
| 22.10.2024 | 23,81 | 24,26 | 23,76 | 24,02 | 0,59% | 122.108,00 |
| 21.10.2024 | 24,15 | 24,23 | 23,47 | 23,88 | -2,09% | 114.125,00 |
| 18.10.2024 | 24,94 | 25,10 | 24,18 | 24,39 | -1,49% | 79.466,00 |
| 17.10.2024 | 24,93 | 25,12 | 24,67 | 24,76 | 0,65% | 101.833,00 |
| 16.10.2024 | 25,08 | 25,14 | 24,56 | 24,60 | -0,61% | 114.787,00 |
| 15.10.2024 | 25,04 | 25,45 | 24,75 | 24,75 | -1,56% | 106.536,00 |
| 14.10.2024 | 25,41 | 25,74 | 25,09 | 25,14 | -0,47% | 72.259,00 |
| 11.10.2024 | 24,34 | 25,39 | 24,34 | 25,26 | 3,10% | 79.381,00 |
| 10.10.2024 | 24,35 | 24,52 | 23,92 | 24,50 | -0,24% | 126.667,00 |
| 09.10.2024 | 24,47 | 24,92 | 24,34 | 24,56 | 0,66% | 65.387,00 |
| 08.10.2024 | 24,56 | 25,08 | 24,40 | 24,40 | -0,57% | 102.672,00 |
| 07.10.2024 | 24,77 | 24,80 | 24,33 | 24,54 | -1,80% | 123.093,00 |
| 04.10.2024 | 24,98 | 25,39 | 24,61 | 24,99 | 1,96% | 115.120,00 |
| 03.10.2024 | 24,61 | 24,96 | 24,15 | 24,51 | -0,81% | 114.981,00 |
| 02.10.2024 | 23,86 | 24,71 | 23,72 | 24,71 | 3,39% | 162.985,00 |
| 01.10.2024 | 24,15 | 24,15 | 23,40 | 23,90 | -1,16% | 133.675,00 |
| 30.09.2024 | 24,10 | 24,69 | 23,94 | 24,18 | -0,70% | 128.905,00 |
| 27.09.2024 | 25,25 | 25,25 | 24,25 | 24,35 | -3,10% | 117.346,00 |
| 26.09.2024 | 24,64 | 25,54 | 24,18 | 25,13 | 4,66% | 125.299,00 |
| 25.09.2024 | 23,82 | 24,29 | 23,63 | 24,01 | 0,13% | 141.184,00 |
| 24.09.2024 | 23,54 | 24,48 | 23,54 | 23,98 | 2,65% | 126.098,00 |
| 23.09.2024 | 23,32 | 23,68 | 23,04 | 23,36 | 0,78% | 232.617,00 |
| 20.09.2024 | 23,26 | 23,44 | 22,98 | 23,18 | -1,07% | 210.924,00 |
| 19.09.2024 | 23,83 | 23,83 | 23,11 | 23,43 | 1,74% | 181.511,00 |
| 18.09.2024 | 23,11 | 24,04 | 22,86 | 23,03 | -0,99% | 271.845,00 |
| 17.09.2024 | 23,90 | 24,25 | 23,21 | 23,26 | -1,61% | 186.770,00 |
| 16.09.2024 | 24,76 | 24,76 | 23,37 | 23,64 | -5,14% | 166.627,00 |
| 13.09.2024 | 24,82 | 25,44 | 24,49 | 24,92 | 3,10% | 234.829,00 |
| 12.09.2024 | 24,50 | 24,50 | 23,75 | 24,17 | -0,98% | 85.018,00 |
| 11.09.2024 | 23,58 | 24,42 | 23,32 | 24,41 | 3,17% | 109.678,00 |
| 10.09.2024 | 22,86 | 23,75 | 22,62 | 23,66 | 3,18% | 174.748,00 |
| 09.09.2024 | 23,11 | 23,11 | 22,64 | 22,93 | -0,52% | 172.145,00 |
| 06.09.2024 | 22,86 | 23,32 | 22,43 | 23,05 | 0,92% | 179.283,00 |
| 05.09.2024 | 22,40 | 23,21 | 21,84 | 22,84 | 1,74% | 112.346,00 |
| 04.09.2024 | 22,56 | 22,98 | 22,24 | 22,45 | -1,32% | 101.630,00 |
| 03.09.2024 | 23,45 | 23,63 | 22,41 | 22,75 | -4,97% | 211.324,00 |
| 30.08.2024 | 24,35 | 24,36 | 23,51 | 23,94 | -0,13% | 252.265,00 |
| 29.08.2024 | 23,57 | 24,11 | 23,42 | 23,97 | 2,30% | 111.373,00 |
| 28.08.2024 | 23,89 | 23,89 | 23,26 | 23,43 | -1,68% | 104.310,00 |
| 27.08.2024 | 23,45 | 23,88 | 23,31 | 23,83 | 0,55% | 87.804,00 |
| 26.08.2024 | 24,68 | 24,68 | 23,43 | 23,70 | -3,85% | 181.025,00 |
| 23.08.2024 | 24,16 | 24,87 | 23,90 | 24,65 | 3,27% | 153.289,00 |
| 22.08.2024 | 24,25 | 24,49 | 23,57 | 23,87 | -1,61% | 107.065,00 |
| 21.08.2024 | 23,99 | 24,32 | 23,73 | 24,26 | 1,38% | 139.620,00 |
| 20.08.2024 | 23,58 | 24,12 | 23,39 | 23,93 | 1,14% | 120.830,00 |
| 19.08.2024 | 23,69 | 23,72 | 23,01 | 23,66 | -0,21% | 116.682,00 |
| 16.08.2024 | 23,88 | 24,28 | 23,36 | 23,71 | -1,41% | 156.645,00 |
| 15.08.2024 | 23,00 | 24,09 | 22,89 | 24,05 | 7,61% | 211.654,00 |
| 14.08.2024 | 21,81 | 22,37 | 20,96 | 22,35 | 2,90% | 186.104,00 |
| 13.08.2024 | 20,46 | 21,78 | 20,39 | 21,72 | 7,63% | 213.961,00 |
| 12.08.2024 | 20,33 | 20,62 | 20,02 | 20,18 | -1,27% | 218.158,00 |
| 09.08.2024 | 20,25 | 20,66 | 19,77 | 20,44 | -0,10% | 603.056,00 |
| 08.08.2024 | 20,36 | 20,70 | 19,90 | 20,46 | 5,08% | 279.347,00 |
| 07.08.2024 | 21,00 | 21,00 | 18,93 | 19,47 | 20,48% | 237.168,00 |
| 06.08.2024 | 16,44 | 16,78 | 16,07 | 16,16 | -1,40% | 150.235,00 |
| 05.08.2024 | 16,40 | 17,17 | 16,02 | 16,39 | -6,24% | 209.631,00 |
| 02.08.2024 | 18,05 | 18,05 | 17,04 | 17,48 | -4,69% | 187.776,00 |
| 01.08.2024 | 19,82 | 20,08 | 18,20 | 18,34 | -8,55% | 137.696,00 |
| 31.07.2024 | 19,96 | 20,44 | 19,69 | 20,06 | 2,74% | 93.832,00 |
| 30.07.2024 | 20,13 | 20,26 | 19,52 | 19,52 | -2,89% | 82.829,00 |
| 29.07.2024 | 20,64 | 20,84 | 20,04 | 20,10 | -2,28% | 115.617,00 |
| 26.07.2024 | 20,26 | 20,70 | 20,08 | 20,57 | 3,94% | 121.151,00 |
| 25.07.2024 | 19,85 | 20,31 | 19,22 | 19,79 | -0,25% | 111.231,00 |
| 24.07.2024 | 20,34 | 20,42 | 19,78 | 19,84 | -3,78% | 104.863,00 |
| 23.07.2024 | 20,22 | 20,88 | 20,22 | 20,62 | 0,10% | 77.997,00 |
| 22.07.2024 | 20,04 | 20,71 | 19,83 | 20,60 | 4,15% | 108.659,00 |
| 19.07.2024 | 20,33 | 20,33 | 19,52 | 19,78 | -2,71% | 96.886,00 |
| 18.07.2024 | 21,05 | 21,26 | 19,99 | 20,33 | -3,28% | 98.669,00 |
| 17.07.2024 | 21,24 | 21,57 | 20,76 | 21,02 | -3,04% | 112.252,00 |
| 16.07.2024 | 20,99 | 21,70 | 20,95 | 21,68 | 4,13% | 99.606,00 |
| 15.07.2024 | 20,35 | 20,90 | 20,30 | 20,82 | 2,76% | 70.738,00 |