32,900€
6,82%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 30,80 | 33,00 | 30,60 | 32,80 | 6,49% | - |
| 04.02.2025 | 30,60 | 31,20 | 30,30 | 30,80 | 1,32% | - |
| 03.02.2025 | 31,00 | 31,00 | 30,40 | 30,40 | -1,94% | 101,00 |
| 31.01.2025 | 31,00 | 31,80 | 30,80 | 31,00 | 1,31% | - |
| 30.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 25,00 |
| 29.01.2025 | 31,20 | 31,40 | 30,40 | 30,60 | 0,00% | - |
| 28.01.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 3,38% | 21,00 |
| 27.01.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -7,21% | 559,00 |
| 24.01.2025 | 32,40 | 32,40 | 31,60 | 31,90 | -0,93% | - |
| 23.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | 70,00 |
| 22.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 60,00 |
| 21.01.2025 | 33,40 | 33,40 | 33,00 | 33,00 | 0,30% | 770,00 |
| 20.01.2025 | 33,20 | 33,20 | 32,90 | 32,90 | -1,20% | - |
| 17.01.2025 | 32,40 | 33,40 | 32,40 | 33,30 | 2,78% | - |
| 16.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,92% | 130,00 |
| 15.01.2025 | 31,40 | 33,30 | 31,40 | 32,70 | 5,48% | - |
| 14.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 7,00 |
| 13.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 50,00 |
| 10.01.2025 | 31,40 | 31,50 | 30,20 | 31,40 | 0,00% | - |
| 09.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,32% | - |
| 08.01.2025 | 32,00 | 32,20 | 30,70 | 31,30 | -2,19% | - |
| 07.01.2025 | 31,80 | 33,10 | 31,60 | 32,00 | 1,27% | - |
| 06.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 34,00 |
| 03.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 50,00 |
| 02.01.2025 | 30,40 | 31,40 | 30,40 | 31,00 | 1,31% | - |
| 30.12.2024 | 31,20 | 31,20 | 30,60 | 30,60 | -3,16% | 225,00 |
| 27.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 3,61% | 80,00 |
| 23.12.2024 | 29,90 | 30,80 | 29,70 | 30,50 | 1,67% | - |
| 20.12.2024 | 29,80 | 30,60 | 29,20 | 30,00 | 0,67% | - |
| 19.12.2024 | 29,90 | 30,40 | 29,40 | 29,80 | -1,32% | - |
| 18.12.2024 | 30,80 | 32,00 | 29,60 | 30,20 | -1,63% | - |
| 17.12.2024 | 31,60 | 31,60 | 30,40 | 30,70 | -0,32% | - |
| 16.12.2024 | 31,20 | 31,20 | 30,80 | 30,80 | -0,65% | 171,00 |
| 13.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 180,00 |
| 12.12.2024 | 30,80 | 31,00 | 30,20 | 30,80 | -0,32% | - |
| 11.12.2024 | 29,60 | 31,20 | 29,60 | 30,90 | 3,00% | - |
| 10.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 28,00 |
| 09.12.2024 | 30,00 | 30,40 | 29,40 | 30,00 | 0,67% | - |
| 06.12.2024 | 28,40 | 30,60 | 28,20 | 29,80 | 5,67% | - |
| 05.12.2024 | 29,40 | 29,50 | 28,20 | 28,20 | -3,42% | - |
| 04.12.2024 | 29,60 | 30,40 | 29,00 | 29,20 | -1,35% | - |
| 03.12.2024 | 28,20 | 29,80 | 27,60 | 29,60 | 4,96% | - |
| 02.12.2024 | 28,20 | 28,60 | 28,00 | 28,20 | 0,71% | - |
| 29.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 120,00 |
| 28.11.2024 | 27,60 | 27,70 | 27,60 | 27,60 | 0,00% | - |
| 27.11.2024 | 28,20 | 28,20 | 27,00 | 27,60 | -2,13% | - |
| 26.11.2024 | 29,00 | 29,00 | 28,00 | 28,20 | -2,08% | - |
| 25.11.2024 | 29,20 | 29,80 | 28,60 | 28,80 | 2,86% | - |
| 22.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 300,00 |
| 21.11.2024 | 26,60 | 27,40 | 26,60 | 27,40 | 3,01% | 1.251,00 |
| 20.11.2024 | 26,80 | 27,70 | 26,00 | 26,60 | 0,00% | - |
| 19.11.2024 | 26,00 | 26,80 | 25,30 | 26,60 | 3,10% | - |
| 18.11.2024 | 25,60 | 26,00 | 25,30 | 25,80 | 0,39% | - |
| 15.11.2024 | 25,80 | 26,00 | 25,00 | 25,70 | -4,81% | - |
| 14.11.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 3,45% | 462,00 |
| 13.11.2024 | 26,30 | 26,60 | 25,90 | 26,10 | -0,76% | - |
| 12.11.2024 | 26,40 | 26,60 | 25,80 | 26,30 | -0,75% | - |
| 11.11.2024 | 26,40 | 26,70 | 25,80 | 26,50 | 0,76% | - |
| 08.11.2024 | 27,20 | 27,60 | 25,80 | 26,30 | -4,01% | - |
| 07.11.2024 | 23,00 | 27,40 | 23,00 | 27,40 | 17,09% | 175,00 |
| 06.11.2024 | 22,70 | 23,80 | 22,50 | 23,40 | 7,34% | - |
| 05.11.2024 | 21,70 | 22,00 | 21,40 | 21,80 | 0,93% | - |
| 04.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | 275,00 |
| 01.11.2024 | 21,50 | 22,20 | 21,50 | 21,90 | 1,86% | - |
| 31.10.2024 | 22,50 | 22,50 | 21,50 | 21,50 | -4,44% | - |
| 30.10.2024 | 23,10 | 23,10 | 22,40 | 22,50 | -2,60% | - |
| 29.10.2024 | 22,50 | 23,10 | 22,20 | 23,10 | 2,67% | - |
| 28.10.2024 | 22,30 | 22,60 | 21,90 | 22,50 | 0,90% | - |
| 25.10.2024 | 21,80 | 22,50 | 21,80 | 22,30 | 1,83% | - |
| 24.10.2024 | 22,10 | 22,30 | 21,70 | 21,90 | -0,90% | - |
| 23.10.2024 | 22,10 | 22,50 | 21,90 | 22,10 | -0,45% | - |
| 22.10.2024 | 22,10 | 22,50 | 21,80 | 22,20 | 1,37% | - |
| 21.10.2024 | 22,50 | 22,50 | 21,70 | 21,90 | -2,67% | - |
| 18.10.2024 | 22,90 | 23,10 | 22,30 | 22,50 | -1,75% | - |
| 17.10.2024 | 22,70 | 23,20 | 22,60 | 22,90 | 0,88% | - |
| 16.10.2024 | 22,70 | 23,00 | 22,70 | 22,70 | -0,44% | - |
| 15.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 130,00 |
| 14.10.2024 | 23,10 | 23,50 | 23,00 | 23,00 | -0,43% | - |
| 11.10.2024 | 22,40 | 23,20 | 21,90 | 23,10 | 3,13% | - |
| 10.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 233,00 |
| 09.10.2024 | 22,30 | 22,80 | 22,20 | 22,50 | 0,90% | - |
| 08.10.2024 | 22,30 | 22,80 | 22,30 | 22,30 | -0,45% | - |
| 07.10.2024 | 22,70 | 22,80 | 22,10 | 22,40 | 0,90% | - |
| 04.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 4,00 |
| 03.10.2024 | 22,30 | 22,50 | 21,90 | 22,30 | 0,45% | - |
| 02.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 12,00 |
| 01.10.2024 | 21,70 | 21,80 | 21,10 | 21,60 | -0,92% | - |
| 30.09.2024 | 21,60 | 21,80 | 21,60 | 21,80 | -0,46% | 400,00 |
| 27.09.2024 | 22,50 | 22,80 | 21,70 | 21,90 | 0,46% | - |
| 26.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 25,00 |
| 25.09.2024 | 21,20 | 21,40 | 21,20 | 21,40 | -1,83% | 61,00 |
| 24.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | 35,00 |
| 23.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 115,00 |
| 20.09.2024 | 20,90 | 21,00 | 20,60 | 20,80 | -0,48% | - |
| 19.09.2024 | 20,90 | 21,50 | 20,70 | 20,90 | 0,97% | - |
| 18.09.2024 | 20,90 | 21,50 | 20,60 | 20,70 | -1,43% | - |
| 17.09.2024 | 21,30 | 22,00 | 21,00 | 21,00 | -0,94% | - |
| 16.09.2024 | 22,50 | 22,50 | 21,10 | 21,20 | -4,50% | - |
| 13.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,30% | 100,00 |
| 12.09.2024 | 22,20 | 22,30 | 21,50 | 21,70 | -1,81% | - |