18,600€
-7,00%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | 44,00 |
| 25.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 28,00 |
| 24.09.2025 | 22,30 | 23,10 | 22,30 | 22,60 | -0,88% | - |
| 23.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 172,00 |
| 22.09.2025 | 22,80 | 23,40 | 22,10 | 22,50 | 2,27% | - |
| 19.09.2025 | 23,00 | 24,80 | 22,00 | 22,00 | -3,51% | 529,00 |
| 18.09.2025 | 23,20 | 23,20 | 22,80 | 22,80 | 8,06% | 43,00 |
| 17.09.2025 | 20,30 | 21,60 | 20,30 | 21,10 | 2,43% | - |
| 16.09.2025 | 20,90 | 20,90 | 20,30 | 20,60 | -0,96% | - |
| 15.09.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 2,97% | 747,00 |
| 12.09.2025 | 20,30 | 20,30 | 19,90 | 20,20 | 0,00% | - |
| 11.09.2025 | 19,70 | 20,30 | 19,55 | 20,20 | 2,54% | - |
| 10.09.2025 | 19,45 | 19,70 | 19,45 | 19,70 | -0,25% | - |
| 09.09.2025 | 19,70 | 19,85 | 19,55 | 19,75 | -0,25% | - |
| 08.09.2025 | 19,45 | 19,85 | 19,35 | 19,80 | 2,06% | - |
| 05.09.2025 | 19,20 | 19,55 | 18,95 | 19,40 | 1,31% | - |
| 04.09.2025 | 18,65 | 19,25 | 18,45 | 19,15 | 4,08% | - |
| 03.09.2025 | 18,40 | 18,90 | 18,40 | 18,40 | -1,87% | 102,00 |
| 02.09.2025 | 18,75 | 19,05 | 18,25 | 18,75 | -1,32% | - |
| 01.09.2025 | 18,95 | 19,00 | 18,70 | 19,00 | 0,00% | - |
| 29.08.2025 | 19,60 | 19,75 | 18,85 | 19,00 | -2,06% | - |
| 28.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | 3,00 |
| 27.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | 1,00 |
| 26.08.2025 | 20,00 | 20,00 | 19,20 | 19,20 | -2,54% | 36,00 |
| 25.08.2025 | 20,05 | 20,25 | 19,55 | 19,70 | -3,43% | - |
| 22.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 6,25% | 100,00 |
| 21.08.2025 | 19,05 | 19,25 | 18,85 | 19,20 | 0,79% | - |
| 20.08.2025 | 19,45 | 19,45 | 18,65 | 19,05 | -2,06% | - |
| 19.08.2025 | 20,25 | 20,40 | 19,40 | 19,45 | -4,19% | - |
| 18.08.2025 | 19,85 | 20,50 | 19,85 | 20,30 | 2,01% | - |
| 15.08.2025 | 20,80 | 20,90 | 19,75 | 19,90 | -2,45% | - |
| 14.08.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -2,39% | 290,00 |
| 13.08.2025 | 20,70 | 21,00 | 20,00 | 20,90 | 5,56% | - |
| 12.08.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 7,90% | 405,00 |
| 11.08.2025 | 18,65 | 21,00 | 18,00 | 18,35 | -2,13% | - |
| 08.08.2025 | 18,20 | 18,75 | 17,85 | 18,75 | 3,31% | - |
| 07.08.2025 | 18,40 | 18,90 | 18,05 | 18,15 | -1,36% | - |
| 06.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,34% | 14,00 |
| 05.08.2025 | 18,75 | 18,95 | 18,40 | 18,65 | 0,27% | - |
| 04.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 43,00 |
| 01.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -4,15% | 50,00 |
| 31.07.2025 | 19,50 | 19,50 | 19,30 | 19,30 | -2,28% | 65,00 |
| 30.07.2025 | 19,85 | 20,30 | 19,60 | 19,75 | -0,75% | - |
| 29.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 14,00 |
| 28.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 250,00 |
| 25.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,80% | 54,00 |
| 24.07.2025 | 19,70 | 19,70 | 19,35 | 19,45 | -0,26% | - |