36,970$
9,64%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 34,22 | 37,07 | 33,94 | 36,97 | 9,64% | 1.044.601,00 |
| 07.05.2026 | 34,56 | 34,70 | 32,09 | 33,72 | -2,73% | 942.292,00 |
| 06.05.2026 | 34,67 | 34,87 | 33,00 | 34,67 | 2,80% | 1.030.547,00 |
| 05.05.2026 | 34,69 | 34,72 | 33,17 | 33,72 | 3,63% | 1.191.892,00 |
| 04.05.2026 | 32,04 | 33,16 | 30,56 | 32,54 | 0,74% | 1.229.789,00 |
| 01.05.2026 | 30,02 | 32,83 | 29,53 | 32,30 | 5,69% | 1.065.064,00 |
| 30.04.2026 | 28,19 | 30,61 | 27,18 | 30,56 | 11,70% | 1.730.013,00 |
| 29.04.2026 | 25,21 | 27,37 | 25,00 | 27,36 | 10,14% | 709.388,00 |
| 28.04.2026 | 25,98 | 26,00 | 24,15 | 24,84 | -8,47% | 713.497,00 |
| 27.04.2026 | 28,87 | 28,87 | 27,14 | 27,14 | -5,99% | 1.130.683,00 |
| 24.04.2026 | 25,56 | 29,19 | 25,56 | 28,87 | 17,17% | 1.580.415,00 |
| 23.04.2026 | 24,70 | 25,76 | 24,35 | 24,64 | -0,28% | 403.775,00 |
| 22.04.2026 | 25,05 | 25,37 | 24,24 | 24,71 | 0,16% | 402.434,00 |
| 21.04.2026 | 23,91 | 25,27 | 23,81 | 24,67 | 3,18% | 567.450,00 |
| 20.04.2026 | 23,29 | 24,08 | 23,29 | 23,91 | 2,05% | 270.398,00 |
| 17.04.2026 | 23,05 | 23,47 | 22,94 | 23,43 | 4,83% | 379.620,00 |
| 16.04.2026 | 22,10 | 22,42 | 22,00 | 22,35 | 0,81% | 307.708,00 |
| 15.04.2026 | 21,30 | 22,40 | 21,24 | 22,17 | 3,26% | 246.607,00 |
| 14.04.2026 | 21,26 | 21,56 | 21,08 | 21,47 | 2,68% | 299.177,00 |
| 13.04.2026 | 20,48 | 21,04 | 20,30 | 20,91 | 1,55% | 217.449,00 |
| 10.04.2026 | 20,63 | 21,36 | 20,54 | 20,59 | 1,73% | 304.324,00 |
| 09.04.2026 | 20,52 | 20,67 | 19,73 | 20,24 | -2,06% | 274.581,00 |
| 08.04.2026 | 20,84 | 21,00 | 20,02 | 20,67 | 6,91% | 597.321,00 |
| 07.04.2026 | 19,59 | 19,59 | 18,88 | 19,33 | -1,53% | 204.888,00 |
| 06.04.2026 | 19,71 | 19,91 | 19,45 | 19,63 | -0,05% | 185.806,00 |
| 02.04.2026 | 18,86 | 19,72 | 18,61 | 19,64 | 0,87% | 272.616,00 |
| 01.04.2026 | 19,11 | 19,59 | 19,02 | 19,47 | 4,23% | 471.008,00 |
| 31.03.2026 | 17,54 | 18,70 | 17,40 | 18,68 | 8,45% | 345.322,00 |
| 30.03.2026 | 18,32 | 18,43 | 17,02 | 17,23 | -5,46% | 373.043,00 |
| 27.03.2026 | 18,50 | 18,82 | 18,19 | 18,22 | -3,19% | 359.633,00 |
| 26.03.2026 | 19,26 | 19,48 | 18,78 | 18,82 | -3,09% | 224.236,00 |
| 25.03.2026 | 19,50 | 19,80 | 19,29 | 19,42 | 1,73% | 237.697,00 |
| 24.03.2026 | 18,48 | 19,73 | 18,48 | 19,09 | 1,27% | 293.405,00 |
| 23.03.2026 | 19,16 | 19,50 | 18,54 | 18,85 | 1,40% | 424.333,00 |
| 20.03.2026 | 18,90 | 19,33 | 18,54 | 18,59 | -1,95% | 1.184.980,00 |
| 19.03.2026 | 17,96 | 19,34 | 17,85 | 18,96 | 2,49% | 328.974,00 |
| 18.03.2026 | 18,42 | 18,68 | 18,25 | 18,50 | 0,00% | 223.029,00 |
| 17.03.2026 | 18,99 | 19,22 | 18,26 | 18,50 | -0,86% | 273.725,00 |
| 16.03.2026 | 18,70 | 19,09 | 18,60 | 18,66 | 2,30% | 374.060,00 |
| 13.03.2026 | 18,83 | 19,03 | 17,92 | 18,24 | -0,87% | 289.029,00 |
| 12.03.2026 | 19,50 | 19,50 | 18,36 | 18,40 | -7,40% | 297.577,00 |
| 11.03.2026 | 19,99 | 20,39 | 19,69 | 19,87 | -0,60% | 333.403,00 |
| 10.03.2026 | 19,55 | 20,51 | 19,46 | 19,99 | 1,52% | 301.892,00 |
| 09.03.2026 | 18,52 | 19,71 | 18,30 | 19,69 | 2,77% | 455.874,00 |
| 06.03.2026 | 18,82 | 19,56 | 18,81 | 19,16 | -1,64% | 422.152,00 |
| 05.03.2026 | 20,31 | 20,82 | 19,14 | 19,48 | -5,16% | 294.939,00 |
| 04.03.2026 | 21,33 | 21,44 | 20,52 | 20,54 | -2,05% | 387.688,00 |
| 03.03.2026 | 20,38 | 21,56 | 20,38 | 20,97 | -2,24% | 448.479,00 |
| 02.03.2026 | 20,00 | 21,60 | 19,75 | 21,45 | 2,83% | 427.316,00 |
| 27.02.2026 | 20,96 | 21,06 | 20,42 | 20,86 | -3,52% | 490.778,00 |
| 26.02.2026 | 21,50 | 21,63 | 20,62 | 21,62 | 1,41% | 402.199,00 |
| 25.02.2026 | 20,82 | 21,34 | 20,56 | 21,32 | 5,91% | 729.399,00 |
| 24.02.2026 | 19,72 | 20,46 | 19,44 | 20,13 | 7,30% | 689.921,00 |
| 23.02.2026 | 19,18 | 19,37 | 18,56 | 18,76 | -3,60% | 365.747,00 |
| 20.02.2026 | 19,34 | 19,87 | 19,23 | 19,46 | -1,22% | 418.518,00 |
| 19.02.2026 | 19,68 | 20,03 | 19,38 | 19,70 | -2,09% | 504.623,00 |
| 18.02.2026 | 20,00 | 20,54 | 19,30 | 20,12 | -1,61% | 768.555,00 |
| 17.02.2026 | 22,68 | 22,87 | 20,43 | 20,45 | -9,79% | 810.448,00 |
| 13.02.2026 | 22,59 | 23,22 | 22,37 | 22,67 | 0,44% | 401.823,00 |
| 12.02.2026 | 24,00 | 24,00 | 21,96 | 22,57 | -4,73% | 530.933,00 |
| 11.02.2026 | 23,75 | 23,99 | 22,94 | 23,69 | 2,55% | 373.972,00 |
| 10.02.2026 | 23,95 | 24,05 | 22,79 | 23,10 | 0,57% | 311.446,00 |
| 09.02.2026 | 22,36 | 23,36 | 22,25 | 22,97 | 1,91% | 207.386,00 |
| 06.02.2026 | 21,35 | 22,59 | 21,28 | 22,54 | 7,54% | 317.955,00 |
| 05.02.2026 | 20,11 | 21,01 | 20,01 | 20,96 | 1,45% | 300.911,00 |
| 04.02.2026 | 20,50 | 21,12 | 20,21 | 20,66 | -0,19% | 380.279,00 |
| 03.02.2026 | 21,32 | 21,35 | 20,28 | 20,70 | -1,76% | 337.893,00 |
| 02.02.2026 | 20,74 | 21,60 | 20,74 | 21,07 | -0,09% | 384.951,00 |
| 30.01.2026 | 21,64 | 22,17 | 20,82 | 21,09 | -4,87% | 447.513,00 |
| 29.01.2026 | 22,43 | 22,55 | 21,25 | 22,17 | -1,60% | 254.555,00 |
| 28.01.2026 | 22,90 | 23,13 | 22,33 | 22,53 | 0,27% | 311.634,00 |
| 27.01.2026 | 22,42 | 22,80 | 22,28 | 22,47 | 1,90% | 260.435,00 |
| 26.01.2026 | 22,96 | 23,07 | 21,91 | 22,05 | -5,24% | 346.315,00 |
| 22.01.2026 | 24,10 | 24,17 | 23,22 | 23,27 | -1,40% | 286.894,00 |
| 21.01.2026 | 23,11 | 23,89 | 22,89 | 23,60 | 4,84% | 272.510,00 |
| 20.01.2026 | 22,57 | 23,09 | 22,38 | 22,51 | -1,83% | 351.064,00 |
| 16.01.2026 | 22,57 | 23,39 | 22,34 | 22,93 | 2,83% | 336.221,00 |
| 15.01.2026 | 23,23 | 23,43 | 22,27 | 22,30 | -1,50% | 383.134,00 |
| 14.01.2026 | 23,17 | 23,17 | 22,31 | 22,64 | -2,96% | 237.787,00 |
| 13.01.2026 | 23,30 | 23,81 | 23,20 | 23,33 | 0,26% | 234.473,00 |
| 12.01.2026 | 22,60 | 23,35 | 22,45 | 23,27 | 2,11% | 219.539,00 |
| 09.01.2026 | 22,93 | 23,00 | 22,46 | 22,79 | 0,09% | 190.994,00 |
| 08.01.2026 | 23,06 | 23,06 | 22,48 | 22,77 | -2,48% | 215.926,00 |
| 07.01.2026 | 23,56 | 23,63 | 22,79 | 23,35 | -1,60% | 276.735,00 |
| 06.01.2026 | 23,26 | 24,01 | 23,24 | 23,73 | 2,55% | 299.859,00 |
| 05.01.2026 | 22,89 | 23,84 | 22,89 | 23,14 | 3,21% | 324.841,00 |
| 02.01.2026 | 22,20 | 22,68 | 22,14 | 22,42 | 4,18% | 208.639,00 |
| 31.12.2025 | 21,93 | 21,93 | 21,45 | 21,52 | -1,15% | 234.327,00 |
| 30.12.2025 | 21,62 | 21,80 | 21,37 | 21,77 | 1,21% | 346.899,00 |
| 29.12.2025 | 21,49 | 21,79 | 21,10 | 21,51 | -0,74% | 390.473,00 |
| 26.12.2025 | 21,87 | 21,87 | 21,51 | 21,67 | -0,69% | 257.652,00 |
| 24.12.2025 | 21,90 | 22,08 | 21,54 | 21,82 | -0,68% | 193.831,00 |
| 23.12.2025 | 21,44 | 22,15 | 21,32 | 21,97 | 1,67% | 380.927,00 |
| 22.12.2025 | 21,85 | 22,00 | 21,40 | 21,61 | 1,79% | 378.804,00 |
| 19.12.2025 | 20,60 | 21,30 | 20,60 | 21,23 | 2,81% | 4.210.127,00 |
| 18.12.2025 | 21,05 | 21,31 | 20,53 | 20,65 | 1,28% | 482.532,00 |
| 17.12.2025 | 21,43 | 21,83 | 20,32 | 20,39 | -3,96% | 456.294,00 |
| 16.12.2025 | 21,22 | 21,58 | 20,94 | 21,23 | -0,61% | 416.686,00 |
| 15.12.2025 | 22,00 | 22,11 | 21,15 | 21,36 | -2,15% | 461.896,00 |
| 12.12.2025 | 23,20 | 23,23 | 21,72 | 21,83 | -7,03% | 555.122,00 |