29,300€
-1,01%
Echtzeit-Aktienkurs CEVA
Bid:
Ask:
Aktienkurse zur CEVA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.09.2024 | 21,30 | 22,10 | 21,20 | 22,10 | 2,79% | - |
| 10.09.2024 | 20,70 | 21,50 | 20,25 | 21,50 | 3,37% | - |
| 09.09.2024 | 21,20 | 21,20 | 20,80 | 20,80 | 0,00% | 331,00 |
| 06.09.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 6,12% | 36,00 |
| 05.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -3,45% | 1,00 |
| 04.09.2024 | 20,50 | 20,70 | 20,10 | 20,30 | -1,93% | - |
| 03.09.2024 | 21,70 | 21,70 | 20,30 | 20,70 | -4,61% | - |
| 02.09.2024 | 21,70 | 21,70 | 21,50 | 21,70 | 0,00% | - |
| 30.08.2024 | 20,70 | 22,10 | 20,70 | 21,70 | 0,00% | - |
| 29.08.2024 | 21,10 | 21,80 | 21,10 | 21,70 | 1,40% | - |
| 28.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 149,00 |
| 27.08.2024 | 21,30 | 21,30 | 20,90 | 21,20 | -3,64% | - |
| 26.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 40,00 |
| 23.08.2024 | 21,50 | 22,30 | 21,50 | 22,00 | 2,80% | - |
| 22.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 55,00 |
| 21.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 10,00 |
| 20.08.2024 | 21,30 | 21,70 | 21,10 | 21,60 | 1,89% | - |
| 19.08.2024 | 21,50 | 21,80 | 20,80 | 21,20 | -1,40% | - |
| 16.08.2024 | 21,90 | 22,10 | 21,30 | 21,50 | -1,83% | - |
| 15.08.2024 | 20,30 | 21,90 | 20,30 | 21,90 | 7,88% | - |
| 14.08.2024 | 19,75 | 20,30 | 18,95 | 20,30 | 3,31% | - |
| 13.08.2024 | 18,45 | 19,75 | 18,40 | 19,65 | 7,08% | - |
| 12.08.2024 | 18,75 | 18,85 | 18,35 | 18,35 | -1,61% | - |
| 09.08.2024 | 18,75 | 18,95 | 18,15 | 18,65 | -2,36% | - |
| 08.08.2024 | 18,00 | 19,10 | 18,00 | 19,10 | 7,30% | 226,00 |
| 07.08.2024 | 14,90 | 18,75 | 14,80 | 17,80 | 20,27% | - |
| 06.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | 70,00 |
| 05.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -7,78% | 100,00 |
| 02.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -7,73% | 99,00 |
| 01.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,43% | 60,00 |
| 31.07.2024 | 18,05 | 18,95 | 18,00 | 18,55 | 0,82% | - |
| 30.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | 4,00 |
| 29.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,33% | 150,00 |
| 26.07.2024 | 18,25 | 19,05 | 18,25 | 18,85 | 3,57% | - |
| 25.07.2024 | 18,35 | 18,75 | 17,80 | 18,20 | -0,82% | - |
| 24.07.2024 | 18,95 | 18,95 | 18,25 | 18,35 | -3,67% | - |
| 23.07.2024 | 18,90 | 19,25 | 18,55 | 19,05 | 0,79% | - |
| 22.07.2024 | 18,15 | 19,05 | 18,15 | 18,90 | 3,85% | - |
| 19.07.2024 | 18,65 | 18,65 | 17,95 | 18,20 | -2,15% | - |
| 18.07.2024 | 19,25 | 19,45 | 18,35 | 18,60 | -2,87% | - |