17,800€
-5,32%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -3,72% | - |
| 08.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 07.05.2025 | 23,20 | 23,20 | 19,30 | 19,30 | -16,81% | 520,00 |
| 06.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 05.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 02.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 30.04.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | 215,00 |
| 29.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 28.04.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 2,59% | 583,00 |
| 25.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | - |
| 24.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 7,77% | - |
| 23.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | - |
| 22.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 17.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 16.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 15.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 14.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 11.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -9,01% | - |
| 10.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 21,98% | - |
| 09.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -6,67% | - |
| 08.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 5,98% | - |
| 07.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -8,91% | - |
| 04.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -13,68% | - |
| 03.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 02.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 01.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 31.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -5,60% | - |
| 28.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 27.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 26.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 25.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 24.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 21.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 20.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 19.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 18.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 20,00 |
| 17.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 14.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 13.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 12.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 11.03.2025 | 27,60 | 27,80 | 27,60 | 27,80 | -6,71% | 65,00 |
| 10.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 07.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -4,49% | - |
| 06.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 05.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 04.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -7,93% | - |
| 03.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 28.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -12,02% | - |
| 27.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 26.02.2025 | 31,20 | 37,00 | 31,20 | 37,00 | 14,20% | 60,00 |
| 25.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 30,00 |
| 24.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -5,75% | - |
| 21.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 20.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 19.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | - |
| 18.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 17.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 14.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 9,87% | - |
| 13.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 12.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 11.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 10.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
| 07.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 06.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 7,14% | - |
| 05.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 04.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 03.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 31.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 30.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 29.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
| 28.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -5,03% | - |
| 27.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 24.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 23.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 22.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 21.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 20.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 17.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 16.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 5,13% | - |
| 15.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 14.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 13.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 10.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 09.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 08.01.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 0,63% | 32,00 |
| 07.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 06.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 03.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 02.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 30.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 27.12.2024 | 31,80 | 32,00 | 31,60 | 31,60 | 6,04% | 98,00 |
| 23.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 20.12.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -1,34% | 100,00 |
| 19.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 18.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 17.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 16.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 13.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 12.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | - |
| 11.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |