34,900€
1,16%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2025 | 34,40 | 35,10 | 34,20 | 34,80 | 0,87% | - |
| 19.02.2025 | 34,20 | 35,20 | 33,60 | 34,50 | 0,58% | - |
| 18.02.2025 | 33,00 | 34,90 | 33,00 | 34,30 | 3,31% | - |
| 17.02.2025 | 33,10 | 33,20 | 33,00 | 33,20 | 0,61% | - |
| 14.02.2025 | 33,40 | 34,00 | 32,40 | 33,00 | -1,20% | - |
| 13.02.2025 | 31,00 | 36,10 | 30,20 | 33,40 | 9,51% | 494,00 |
| 12.02.2025 | 31,00 | 31,20 | 30,20 | 30,50 | -1,61% | - |
| 11.02.2025 | 32,00 | 32,00 | 31,00 | 31,00 | -2,21% | - |
| 10.02.2025 | 31,80 | 32,50 | 31,40 | 31,70 | -0,31% | - |
| 07.02.2025 | 32,90 | 33,00 | 31,40 | 31,80 | -3,05% | - |
| 06.02.2025 | 33,00 | 33,30 | 32,60 | 32,80 | 0,00% | - |
| 05.02.2025 | 31,00 | 33,00 | 30,60 | 32,80 | 6,49% | - |
| 04.02.2025 | 30,60 | 31,20 | 30,30 | 30,80 | 0,65% | 20,00 |
| 03.02.2025 | 30,80 | 31,60 | 30,00 | 30,60 | -1,29% | - |
| 31.01.2025 | 31,00 | 31,80 | 30,50 | 31,00 | 0,65% | - |
| 30.01.2025 | 30,60 | 31,20 | 30,40 | 30,80 | 0,65% | - |
| 29.01.2025 | 31,20 | 31,50 | 30,40 | 30,60 | -1,92% | - |
| 28.01.2025 | 30,20 | 31,20 | 29,80 | 31,20 | 3,31% | - |
| 27.01.2025 | 32,00 | 32,00 | 29,40 | 30,20 | -5,63% | - |
| 24.01.2025 | 32,60 | 32,60 | 31,60 | 32,00 | -1,84% | - |
| 23.01.2025 | 32,60 | 32,80 | 31,90 | 32,60 | 0,00% | - |
| 22.01.2025 | 32,80 | 33,00 | 32,20 | 32,60 | -0,91% | - |
| 21.01.2025 | 33,00 | 33,50 | 32,80 | 32,90 | -0,30% | - |
| 20.01.2025 | 33,20 | 33,20 | 32,90 | 33,00 | -0,90% | - |
| 17.01.2025 | 32,40 | 33,40 | 32,40 | 33,30 | 3,10% | - |
| 16.01.2025 | 32,80 | 33,20 | 32,30 | 32,30 | -1,52% | - |
| 15.01.2025 | 31,30 | 33,30 | 31,30 | 32,80 | 4,46% | - |
| 14.01.2025 | 30,90 | 31,40 | 30,80 | 31,40 | 1,29% | - |
| 13.01.2025 | 31,30 | 31,70 | 30,00 | 31,00 | -1,27% | - |
| 10.01.2025 | 31,50 | 31,70 | 30,20 | 31,40 | -0,32% | - |
| 09.01.2025 | 32,10 | 32,10 | 31,40 | 31,50 | 0,32% | - |
| 08.01.2025 | 31,90 | 32,20 | 30,70 | 31,40 | -1,88% | - |
| 07.01.2025 | 31,90 | 33,10 | 31,60 | 32,00 | 0,31% | - |
| 06.01.2025 | 31,10 | 32,40 | 30,80 | 31,90 | 2,57% | - |
| 03.01.2025 | 31,10 | 31,70 | 30,60 | 31,10 | 0,32% | - |
| 02.01.2025 | 31,00 | 31,50 | 30,40 | 31,00 | 0,65% | - |
| 30.12.2024 | 30,90 | 31,00 | 30,60 | 30,80 | 0,33% | - |
| 27.12.2024 | 30,50 | 32,10 | 30,50 | 30,70 | 0,66% | - |
| 23.12.2024 | 29,80 | 30,90 | 29,70 | 30,50 | 2,35% | - |
| 20.12.2024 | 29,80 | 30,60 | 29,20 | 29,80 | 0,00% | - |
| 19.12.2024 | 30,00 | 30,40 | 29,40 | 29,80 | -0,67% | - |
| 18.12.2024 | 30,70 | 32,00 | 29,60 | 30,00 | -2,28% | - |
| 17.12.2024 | 31,70 | 31,70 | 30,40 | 30,70 | -3,15% | 24,00 |
| 16.12.2024 | 31,10 | 31,70 | 30,80 | 31,70 | 1,93% | 40,00 |
| 13.12.2024 | 30,80 | 31,60 | 30,50 | 31,10 | 0,65% | - |
| 12.12.2024 | 30,90 | 31,00 | 30,20 | 30,90 | 0,00% | - |
| 11.12.2024 | 29,70 | 31,20 | 29,60 | 30,90 | 4,04% | - |
| 10.12.2024 | 30,00 | 30,40 | 29,20 | 29,70 | -0,67% | - |
| 09.12.2024 | 29,90 | 30,50 | 29,50 | 29,90 | -0,33% | - |
| 06.12.2024 | 28,40 | 30,60 | 28,10 | 30,00 | 5,63% | - |
| 05.12.2024 | 29,40 | 29,50 | 28,20 | 28,40 | -3,40% | - |
| 04.12.2024 | 29,60 | 30,30 | 29,00 | 29,40 | -0,68% | - |
| 03.12.2024 | 28,20 | 29,80 | 27,60 | 29,60 | 5,34% | - |
| 02.12.2024 | 28,10 | 28,80 | 28,00 | 28,10 | 0,00% | - |
| 29.11.2024 | 27,70 | 28,70 | 27,50 | 28,10 | 1,44% | - |
| 28.11.2024 | 27,50 | 27,70 | 27,50 | 27,70 | 0,00% | - |
| 27.11.2024 | 28,10 | 28,20 | 27,00 | 27,70 | -1,42% | - |
| 26.11.2024 | 28,80 | 29,10 | 28,00 | 28,10 | -2,43% | - |
| 25.11.2024 | 29,00 | 29,80 | 28,60 | 28,80 | -0,69% | - |
| 22.11.2024 | 27,40 | 29,60 | 27,30 | 29,00 | 6,23% | - |
| 21.11.2024 | 26,60 | 27,40 | 26,40 | 27,30 | 2,63% | - |
| 20.11.2024 | 26,70 | 27,50 | 26,00 | 26,60 | -0,37% | - |
| 19.11.2024 | 25,90 | 26,80 | 25,30 | 26,70 | 3,49% | - |
| 18.11.2024 | 25,60 | 26,00 | 25,30 | 25,80 | 0,39% | - |
| 15.11.2024 | 26,00 | 26,00 | 25,10 | 25,70 | -1,15% | - |
| 14.11.2024 | 26,30 | 27,50 | 25,80 | 26,00 | -0,38% | - |
| 13.11.2024 | 26,30 | 26,60 | 25,90 | 26,10 | -0,76% | - |
| 12.11.2024 | 26,40 | 27,00 | 25,80 | 26,30 | -0,38% | - |
| 11.11.2024 | 26,40 | 26,80 | 25,80 | 26,40 | 0,38% | - |
| 08.11.2024 | 26,90 | 27,60 | 25,80 | 26,30 | -1,87% | - |
| 07.11.2024 | 23,50 | 27,60 | 22,70 | 26,80 | 14,04% | - |
| 06.11.2024 | 22,20 | 24,00 | 22,20 | 23,50 | 7,31% | - |
| 05.11.2024 | 21,70 | 22,10 | 21,30 | 21,90 | 0,92% | - |
| 04.11.2024 | 21,80 | 22,00 | 21,40 | 21,70 | -0,91% | - |
| 01.11.2024 | 21,40 | 22,20 | 21,40 | 21,90 | 1,86% | - |
| 31.10.2024 | 22,50 | 22,60 | 21,50 | 21,50 | -4,44% | - |
| 30.10.2024 | 22,90 | 23,20 | 22,40 | 22,50 | -1,75% | - |
| 29.10.2024 | 22,50 | 23,10 | 22,20 | 22,90 | 1,78% | - |
| 28.10.2024 | 22,20 | 22,60 | 22,00 | 22,50 | 1,35% | - |
| 25.10.2024 | 21,80 | 22,50 | 21,80 | 22,20 | 2,30% | - |
| 24.10.2024 | 22,10 | 22,40 | 21,70 | 21,70 | -1,81% | - |
| 23.10.2024 | 22,30 | 22,50 | 21,90 | 22,10 | -0,90% | - |
| 22.10.2024 | 22,10 | 22,50 | 21,70 | 22,30 | 0,90% | - |
| 21.10.2024 | 22,50 | 22,90 | 21,70 | 22,10 | -1,34% | - |
| 18.10.2024 | 22,90 | 23,20 | 22,30 | 22,40 | -2,18% | - |
| 17.10.2024 | 22,70 | 23,20 | 22,60 | 22,90 | 0,88% | - |
| 16.10.2024 | 22,70 | 23,10 | 22,50 | 22,70 | 0,00% | - |
| 15.10.2024 | 23,10 | 23,50 | 22,70 | 22,70 | -1,73% | - |
| 14.10.2024 | 23,10 | 23,50 | 22,50 | 23,10 | 0,00% | - |
| 11.10.2024 | 22,40 | 23,20 | 21,90 | 23,10 | 3,13% | - |
| 10.10.2024 | 22,50 | 22,70 | 21,90 | 22,40 | -0,44% | - |
| 09.10.2024 | 22,30 | 22,80 | 22,10 | 22,50 | 0,90% | - |
| 08.10.2024 | 22,30 | 22,90 | 22,30 | 22,30 | 0,00% | - |
| 07.10.2024 | 22,70 | 22,90 | 22,10 | 22,30 | -2,62% | 200,00 |
| 04.10.2024 | 22,20 | 23,20 | 22,20 | 22,90 | 2,69% | - |
| 03.10.2024 | 22,40 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 02.10.2024 | 21,60 | 22,30 | 21,50 | 22,30 | 3,24% | - |
| 01.10.2024 | 21,70 | 21,90 | 21,10 | 21,60 | -0,46% | - |
| 30.09.2024 | 21,80 | 22,20 | 21,50 | 21,70 | -0,91% | - |
| 27.09.2024 | 22,50 | 22,80 | 21,70 | 21,90 | -2,67% | - |