35,800€
-11,82%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 39,90 | 40,30 | 37,90 | 39,50 | -2,71% | - |
| 01.07.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 8,56% | - |
| 30.06.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 29.06.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 26.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -5,53% | - |
| 25.06.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 24.06.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -5,71% | - |
| 23.06.2026 | 41,00 | 42,00 | 40,60 | 42,00 | -4,55% | 252,00 |
| 22.06.2026 | 42,60 | 44,00 | 42,60 | 44,00 | 3,77% | 250,00 |
| 19.06.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 8,16% | - |
| 18.06.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 17.06.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -4,85% | - |
| 16.06.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 2,49% | - |
| 15.06.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 12.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 10,17% | - |
| 11.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -3,28% | - |
| 10.06.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -7,11% | - |
| 09.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 5,91% | - |
| 08.06.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -10,58% | - |
| 05.06.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 04.06.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 03.06.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 6,60% | - |
| 02.06.2026 | 37,80 | 39,40 | 37,80 | 39,40 | 15,20% | 235,00 |
| 01.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | - |
| 29.05.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,91% | - |
| 28.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | - |
| 27.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 4,71% | - |
| 26.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 25.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 22.05.2026 | 32,80 | 33,60 | 32,80 | 33,60 | 4,35% | 100,00 |
| 21.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | - |
| 20.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 19.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 18.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 15.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -4,24% | - |
| 14.05.2026 | 32,40 | 33,00 | 32,40 | 33,00 | 6,45% | 105,00 |
| 13.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 12.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 11.05.2026 | 31,60 | 31,60 | 28,20 | 29,60 | 3,50% | 180,00 |
| 08.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 5,93% | - |
| 07.05.2026 | 29,20 | 29,80 | 27,00 | 27,00 | -6,25% | 38,00 |
| 06.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | - |
| 05.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 8,70% | 150,00 |
| 04.05.2026 | 28,60 | 28,60 | 27,60 | 27,60 | 18,97% | 315,00 |
| 30.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 9,43% | - |
| 29.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -7,83% | - |
| 28.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 27.04.2026 | 24,40 | 24,40 | 23,80 | 23,80 | 11,21% | 30,00 |
| 24.04.2026 | 21,00 | 21,40 | 21,00 | 21,40 | 3,88% | 30,00 |
| 23.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 22.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 21.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 20.04.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 3,17% | - |
| 17.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 16.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | - |
| 15.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 14.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 13.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 10.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 09.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 08.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 07.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 02.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 01.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 7,28% | - |
| 31.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 30.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 27.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 26.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 25.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 24.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 23.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 20.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 19.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 18.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 17.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 16.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 13.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -5,95% | - |
| 12.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 11.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 10.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 5,00% | - |
| 09.03.2026 | 15,90 | 16,00 | 15,90 | 16,00 | -4,19% | 148,00 |
| 06.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | - |
| 05.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 04.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 03.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 4,68% | - |
| 02.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -5,52% | - |
| 27.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 26.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 25.02.2026 | 17,00 | 17,80 | 17,00 | 17,80 | 12,66% | 135,00 |
| 24.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
| 23.02.2026 | 16,10 | 16,40 | 16,10 | 16,40 | -1,80% | 928,00 |
| 20.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 19.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 18.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -8,51% | - |
| 17.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 16.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 13.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -5,53% | - |
| 12.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |
| 11.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 10.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |