15,900€
-8,36%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 17,70 | 17,85 | 17,15 | 17,35 | -3,34% | - |
| 04.03.2026 | 17,95 | 18,40 | 17,75 | 17,95 | -1,37% | - |
| 03.03.2026 | 18,20 | 18,25 | 17,70 | 18,20 | 7,69% | - |
| 02.03.2026 | 16,60 | 16,90 | 16,60 | 16,90 | -4,25% | 498,00 |
| 27.02.2026 | 18,10 | 18,20 | 17,25 | 17,65 | -2,22% | - |
| 26.02.2026 | 18,00 | 18,50 | 17,50 | 18,05 | -0,28% | - |
| 25.02.2026 | 16,80 | 18,10 | 16,80 | 18,10 | 8,38% | 4,00 |
| 24.02.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 0,00% | 128,00 |
| 23.02.2026 | 16,10 | 16,70 | 16,10 | 16,70 | -0,30% | 259,00 |
| 19.02.2026 | 17,05 | 17,15 | 16,45 | 16,75 | -1,76% | - |
| 18.02.2026 | 17,35 | 17,60 | 16,35 | 17,05 | -2,01% | - |
| 17.02.2026 | 18,60 | 18,60 | 17,40 | 17,40 | -10,77% | 351,00 |
| 16.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 26,00 |
| 13.02.2026 | 19,00 | 19,55 | 18,95 | 19,50 | -0,51% | - |
| 12.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 1,00 |
| 11.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | 221,00 |
| 10.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 7,16% | 200,00 |
| 09.02.2026 | 19,05 | 19,05 | 18,70 | 18,85 | 0,27% | - |
| 06.02.2026 | 18,60 | 18,80 | 18,60 | 18,80 | 5,62% | 272,00 |
| 05.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | 2,00 |
| 04.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 800,00 |
| 03.02.2026 | 17,90 | 18,40 | 17,20 | 17,20 | -4,44% | 564,00 |
| 02.02.2026 | 17,10 | 18,00 | 17,10 | 18,00 | -0,55% | 288,00 |
| 30.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -3,72% | 5,00 |
| 29.01.2026 | 18,80 | 18,80 | 18,75 | 18,80 | -0,53% | - |
| 28.01.2026 | 18,75 | 18,95 | 18,70 | 18,90 | 1,61% | - |
| 27.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 50,00 |
| 26.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -5,61% | 530,00 |
| 23.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | 1,00 |
| 21.01.2026 | 18,90 | 20,40 | 18,90 | 20,20 | 5,76% | 221,00 |
| 20.01.2026 | 19,70 | 19,70 | 19,10 | 19,10 | 1,60% | 147,00 |
| 16.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -5,53% | 54,00 |
| 15.01.2026 | 20,00 | 20,00 | 19,90 | 19,90 | 0,25% | 800,00 |
| 14.01.2026 | 19,85 | 19,90 | 19,65 | 19,85 | -0,25% | - |
| 13.01.2026 | 19,80 | 19,90 | 19,80 | 19,90 | 2,31% | 207,00 |
| 09.01.2026 | 19,45 | 19,65 | 19,40 | 19,45 | -1,27% | - |
| 08.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | 50,00 |
| 07.01.2026 | 20,25 | 20,30 | 19,50 | 20,00 | 1,27% | - |
| 05.01.2026 | 19,35 | 20,05 | 19,35 | 19,75 | 2,33% | - |
| 02.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 7,22% | 45,00 |
| 30.12.2025 | 18,60 | 18,60 | 18,00 | 18,00 | -2,17% | 418,00 |
| 29.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | 2,00 |
| 23.12.2025 | 18,10 | 18,80 | 18,10 | 18,50 | 0,54% | 37,00 |
| 22.12.2025 | 17,80 | 18,40 | 17,80 | 18,40 | 3,95% | 40,00 |
| 19.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | 8,00 |
| 16.12.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 1,68% | - |
| 15.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -4,28% | 110,00 |
| 12.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -6,03% | 2,00 |
| 11.12.2025 | 20,20 | 20,20 | 19,60 | 19,90 | 0,51% | 117,00 |
| 10.12.2025 | 19,70 | 19,85 | 19,45 | 19,80 | 0,00% | - |
| 09.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 180,00 |
| 08.12.2025 | 19,70 | 20,00 | 19,20 | 19,80 | 0,25% | 91,00 |
| 05.12.2025 | 19,55 | 19,90 | 19,50 | 19,75 | 2,07% | - |
| 04.12.2025 | 19,05 | 19,50 | 18,75 | 19,35 | 2,11% | - |
| 03.12.2025 | 18,30 | 19,00 | 18,30 | 18,95 | 3,55% | - |
| 02.12.2025 | 17,90 | 18,30 | 17,90 | 18,30 | 0,00% | 76,00 |
| 01.12.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 3,39% | 385,00 |
| 28.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | 20,00 |
| 27.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | 5,00 |
| 26.11.2025 | 17,60 | 17,60 | 17,30 | 17,30 | 2,37% | 6,00 |
| 25.11.2025 | 17,50 | 17,50 | 16,90 | 16,90 | -3,43% | 71,00 |
| 24.11.2025 | 16,80 | 17,50 | 16,40 | 17,50 | 10,06% | 10,00 |
| 21.11.2025 | 16,50 | 16,50 | 15,90 | 15,90 | -5,92% | 871,00 |
| 20.11.2025 | 17,20 | 17,20 | 16,70 | 16,90 | -1,17% | - |
| 19.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -5,00% | 1,00 |
| 18.11.2025 | 18,70 | 18,90 | 18,00 | 18,00 | -14,29% | 447,00 |
| 17.11.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -2,78% | 186,00 |
| 14.11.2025 | 22,00 | 22,00 | 20,60 | 21,60 | 0,47% | 234,00 |
| 13.11.2025 | 24,00 | 24,00 | 21,10 | 21,50 | -7,33% | - |
| 12.11.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 1,31% | 370,00 |
| 11.11.2025 | 22,50 | 23,10 | 22,20 | 22,90 | 3,15% | - |
| 10.11.2025 | 22,60 | 24,50 | 21,90 | 22,20 | -1,33% | - |
| 07.11.2025 | 23,40 | 23,60 | 21,90 | 22,50 | -2,60% | - |
| 06.11.2025 | 23,60 | 24,00 | 22,90 | 23,10 | -0,43% | - |
| 05.11.2025 | 22,40 | 23,20 | 22,40 | 23,20 | 1,75% | 110,00 |
| 04.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | 273,00 |
| 03.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 46,00 |
| 31.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 23,00 |
| 30.10.2025 | 23,80 | 24,00 | 23,40 | 23,40 | -4,10% | 349,00 |
| 29.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 6,00 |
| 28.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 1,00 |
| 27.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 3,00 |
| 24.10.2025 | 24,20 | 24,20 | 23,80 | 23,80 | 1,28% | 72,00 |
| 23.10.2025 | 22,90 | 23,60 | 22,50 | 23,50 | 5,86% | - |
| 22.10.2025 | 23,40 | 23,40 | 22,20 | 22,20 | -7,50% | 43,00 |
| 21.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 76,00 |
| 20.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | 50,00 |
| 17.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | 50,00 |
| 16.10.2025 | 25,80 | 25,80 | 24,20 | 24,20 | -5,47% | 156,00 |
| 15.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 74,00 |
| 14.10.2025 | 24,20 | 25,20 | 24,20 | 25,20 | 0,80% | 86,00 |
| 13.10.2025 | 23,80 | 25,00 | 23,00 | 25,00 | 6,84% | 607,00 |
| 10.10.2025 | 27,20 | 27,20 | 23,20 | 23,40 | -11,03% | 295,00 |
| 09.10.2025 | 25,00 | 26,60 | 25,00 | 26,30 | 6,05% | - |
| 08.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | 50,00 |
| 07.10.2025 | 24,60 | 24,60 | 23,80 | 23,80 | -3,25% | 61,00 |
| 06.10.2025 | 24,00 | 25,00 | 23,90 | 24,60 | 0,82% | - |
| 03.10.2025 | 23,90 | 24,60 | 23,90 | 24,40 | 8,93% | - |
| 01.10.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | 126,00 |
| 29.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 393,00 |