23,270$
2,06%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 22,89 | 23,80 | 22,88 | 23,27 | 2,06% | 264.106,00 |
| 16.07.2025 | 22,26 | 22,85 | 21,99 | 22,80 | 1,51% | 184.425,00 |
| 15.07.2025 | 22,94 | 23,23 | 22,43 | 22,46 | -0,40% | 196.319,00 |
| 14.07.2025 | 22,67 | 22,89 | 21,92 | 22,55 | -1,49% | 232.037,00 |
| 11.07.2025 | 22,91 | 23,21 | 22,77 | 22,89 | -1,34% | 165.826,00 |
| 10.07.2025 | 23,30 | 23,70 | 23,06 | 23,20 | 0,00% | 201.594,00 |
| 09.07.2025 | 22,71 | 23,22 | 22,34 | 23,20 | 2,02% | 305.105,00 |
| 08.07.2025 | 22,08 | 23,03 | 22,05 | 22,74 | 3,46% | 188.778,00 |
| 07.07.2025 | 22,55 | 22,75 | 21,77 | 21,98 | -4,02% | 222.467,00 |
| 03.07.2025 | 22,50 | 23,30 | 22,22 | 22,90 | 3,01% | 222.607,00 |
| 02.07.2025 | 21,85 | 22,45 | 21,76 | 22,23 | 2,35% | 199.170,00 |
| 01.07.2025 | 21,63 | 22,43 | 21,41 | 21,72 | -1,07% | 233.096,00 |
| 30.06.2025 | 22,65 | 22,65 | 21,92 | 21,96 | -2,55% | 212.259,00 |
| 27.06.2025 | 22,56 | 22,90 | 22,21 | 22,53 | 0,00% | 442.347,00 |
| 26.06.2025 | 21,93 | 22,69 | 21,86 | 22,53 | 3,09% | 254.400,00 |
| 25.06.2025 | 22,01 | 22,49 | 21,69 | 21,86 | -0,48% | 200.467,00 |
| 24.06.2025 | 21,54 | 22,63 | 21,44 | 21,96 | 3,24% | 361.443,00 |
| 23.06.2025 | 20,56 | 21,27 | 20,21 | 21,27 | 2,95% | 267.566,00 |
| 20.06.2025 | 21,92 | 21,95 | 20,01 | 20,66 | 0,29% | 276.416,00 |
| 18.06.2025 | 20,04 | 20,81 | 20,04 | 20,60 | 2,33% | 273.466,00 |
| 17.06.2025 | 20,17 | 20,67 | 20,13 | 20,13 | -1,66% | 171.448,00 |
| 16.06.2025 | 20,15 | 20,69 | 20,15 | 20,47 | 2,92% | 160.000,00 |
| 13.06.2025 | 20,68 | 20,99 | 19,84 | 19,89 | -6,53% | 199.265,00 |
| 12.06.2025 | 21,43 | 21,60 | 21,17 | 21,28 | -0,75% | 176.579,00 |
| 11.06.2025 | 21,68 | 21,83 | 21,19 | 21,44 | 0,00% | 200.400,00 |
| 10.06.2025 | 21,51 | 21,76 | 20,94 | 21,44 | 0,14% | 254.949,00 |
| 09.06.2025 | 20,60 | 21,57 | 20,41 | 21,41 | 5,78% | 353.793,00 |
| 06.06.2025 | 20,13 | 20,42 | 19,98 | 20,24 | 1,50% | 247.877,00 |
| 05.06.2025 | 20,74 | 20,95 | 19,81 | 19,94 | -3,48% | 311.922,00 |
| 04.06.2025 | 19,90 | 20,73 | 19,77 | 20,66 | 4,50% | 341.270,00 |
| 03.06.2025 | 18,82 | 19,85 | 18,70 | 19,77 | 5,50% | 365.569,00 |
| 02.06.2025 | 18,71 | 18,92 | 18,41 | 18,74 | -0,11% | 291.458,00 |
| 30.05.2025 | 19,10 | 19,10 | 18,31 | 18,76 | -2,49% | 228.852,00 |
| 29.05.2025 | 19,81 | 19,81 | 19,14 | 19,24 | -0,31% | 185.935,00 |
| 28.05.2025 | 19,64 | 19,64 | 19,07 | 19,30 | -0,87% | 256.663,00 |
| 27.05.2025 | 19,57 | 19,96 | 19,31 | 19,47 | 1,78% | 354.450,00 |
| 23.05.2025 | 19,26 | 19,64 | 19,00 | 19,13 | -3,24% | 296.481,00 |
| 22.05.2025 | 20,15 | 20,56 | 19,75 | 19,77 | -2,18% | 349.705,00 |
| 21.05.2025 | 20,35 | 21,13 | 20,11 | 20,21 | -2,37% | 251.660,00 |
| 20.05.2025 | 20,76 | 20,84 | 20,47 | 20,70 | -0,96% | 328.971,00 |
| 19.05.2025 | 20,67 | 21,19 | 20,30 | 20,90 | -1,55% | 266.447,00 |
| 16.05.2025 | 21,31 | 21,89 | 21,16 | 21,23 | -0,47% | 387.155,00 |
| 15.05.2025 | 22,01 | 22,04 | 21,28 | 21,33 | -3,66% | 277.470,00 |
| 14.05.2025 | 22,25 | 22,53 | 21,81 | 22,14 | -0,14% | 364.802,00 |
| 13.05.2025 | 21,58 | 22,35 | 21,58 | 22,17 | 3,07% | 409.505,00 |
| 12.05.2025 | 21,53 | 22,01 | 21,06 | 21,51 | 7,12% | 465.895,00 |
| 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 |