22,800€
1,79%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 22,70 | 23,20 | 21,80 | 22,80 | 1,79% | - |
| 02.09.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 01.09.2026 | 23,00 | 23,00 | 22,00 | 22,00 | -4,35% | 374,00 |
| 31.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 28.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 27.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 26.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 25.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 24.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 21.08.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -6,30% | - |
| 20.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 19.08.2026 | 25,20 | 25,20 | 24,80 | 24,80 | -10,14% | 25,00 |
| 18.08.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 17.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 9,23% | - |
| 14.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 13.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -8,45% | - |
| 12.08.2026 | 26,40 | 28,40 | 26,40 | 28,40 | 3,65% | 250,00 |
| 11.08.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -17,47% | - |
| 10.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 9,21% | - |
| 07.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | - |
| 06.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -5,77% | - |
| 05.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 9,09% | - |
| 04.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 03.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 31.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 10,08% | - |
| 30.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -5,84% | - |
| 29.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -9,27% | - |
| 28.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -6,21% | - |
| 27.07.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -4,17% | - |
| 24.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 23.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 22.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 7,98% | - |
| 21.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 20.07.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 17.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -9,94% | - |
| 16.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -4,23% | - |
| 15.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 14.07.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -4,12% | - |
| 13.07.2026 | 39,00 | 39,00 | 38,80 | 38,80 | -3,48% | 595,00 |
| 10.07.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 3,61% | - |
| 09.07.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 5,43% | - |
| 08.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -4,17% | - |
| 07.07.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 9,09% | - |
| 06.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 03.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -10,66% | - |
| 02.07.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | - |
| 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% | - |