29,400€
5,00%
Echtzeit-Aktienkurs CEVA
Bid:
Ask:
Aktienkurse zur CEVA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 04.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
| 03.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 02.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 30.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 29.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 28.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 27.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 26.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 23.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 22.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 21.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 20.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 19.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 16.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 7,92% | - |
| 15.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 14.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 6,52% | - |
| 13.08.2024 | 18,30 | 18,40 | 18,30 | 18,40 | -1,08% | 55,00 |
| 12.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 09.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 5,68% | - |
| 08.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 19,73% | - |
| 07.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 06.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 05.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -7,14% | - |
| 02.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -8,70% | - |
| 01.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 31.07.2024 | 18,00 | 18,40 | 18,00 | 18,40 | 0,00% | - |
| 30.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
| 29.07.2024 | 18,80 | 18,90 | 18,80 | 18,90 | 4,42% | - |
| 26.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 25.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 24.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 23.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 22.07.2024 | 18,10 | 18,40 | 18,10 | 18,40 | 0,55% | - |
| 19.07.2024 | 18,50 | 18,50 | 18,30 | 18,30 | -4,19% | 200,00 |
| 18.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | - |