Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |