30,900€
-0,96%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 30,80 | 31,10 | 30,40 | 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% | - |
| 10.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 09.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 6,38% | - |
| 06.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 05.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 04.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 5,00% | - |
| 03.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 02.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 29.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 28.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 27.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 26.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 25.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 6,62% | - |
| 22.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 21.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 20.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 19.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 18.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 15.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 14.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 13.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 12.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 11.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 08.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 16,24% | - |
| 07.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 5,41% | - |
| 06.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 05.11.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 04.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 01.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 31.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 30.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 29.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 28.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 25.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 24.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 23.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 22.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 21.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 18.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 17.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 16.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 15.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 14.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 11.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 10.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 09.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 08.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 07.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 04.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 03.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 02.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 01.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 30.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 27.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 26.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 25.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 24.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 23.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 20.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 19.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 18.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 17.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -5,36% | - |
| 16.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 13.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 12.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 11.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 10.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 09.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 06.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |