18,600€
-5,58%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 20,00 | 20,00 | 18,80 | 18,95 | -3,81% | - |
| 11.12.2025 | 19,85 | 19,90 | 19,55 | 19,70 | 0,00% | - |
| 10.12.2025 | 19,70 | 19,90 | 19,45 | 19,70 | 0,77% | - |
| 09.12.2025 | 19,05 | 19,75 | 18,70 | 19,55 | 4,27% | - |
| 08.12.2025 | 19,70 | 19,80 | 18,75 | 18,75 | -5,54% | - |
| 05.12.2025 | 19,55 | 20,05 | 19,50 | 19,85 | 4,75% | - |
| 04.12.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | - |
| 03.12.2025 | 18,45 | 19,05 | 18,25 | 18,95 | 3,27% | 20,00 |
| 02.12.2025 | 18,20 | 18,70 | 18,15 | 18,35 | 1,38% | - |
| 01.12.2025 | 18,10 | 18,45 | 18,00 | 18,10 | 0,84% | - |
| 28.11.2025 | 17,85 | 18,15 | 17,85 | 17,95 | 2,28% | - |
| 26.11.2025 | 17,50 | 17,80 | 17,40 | 17,55 | 1,45% | - |
| 25.11.2025 | 17,20 | 17,40 | 16,75 | 17,30 | 1,17% | - |
| 24.11.2025 | 16,45 | 17,35 | 16,45 | 17,10 | 6,54% | - |
| 21.11.2025 | 16,00 | 16,35 | 15,95 | 16,05 | 0,31% | - |
| 20.11.2025 | 16,70 | 17,20 | 15,90 | 16,00 | -2,74% | - |
| 19.11.2025 | 17,40 | 17,85 | 16,45 | 16,45 | -8,86% | 8,00 |
| 18.11.2025 | 19,45 | 19,45 | 17,70 | 18,05 | -15,65% | 2,00 |
| 17.11.2025 | 21,10 | 21,50 | 21,10 | 21,40 | 1,90% | - |
| 14.11.2025 | 21,40 | 22,40 | 20,60 | 21,00 | -12,50% | - |
| 13.11.2025 | 24,20 | 24,80 | 23,80 | 24,00 | 1,69% | - |
| 12.11.2025 | 22,70 | 24,10 | 22,50 | 23,60 | 4,89% | - |
| 11.11.2025 | 22,40 | 22,80 | 22,40 | 22,50 | 1,35% | - |
| 10.11.2025 | 22,60 | 24,40 | 21,90 | 22,20 | 0,91% | - |
| 07.11.2025 | 23,00 | 23,60 | 21,90 | 22,00 | -4,76% | - |
| 06.11.2025 | 23,70 | 24,00 | 22,80 | 23,10 | -3,35% | - |
| 05.11.2025 | 22,80 | 23,90 | 22,40 | 23,90 | 3,91% | - |
| 04.11.2025 | 23,40 | 24,00 | 22,70 | 23,00 | -4,56% | 1,00 |
| 03.11.2025 | 23,60 | 24,90 | 23,60 | 24,10 | 2,99% | - |
| 31.10.2025 | 23,30 | 23,70 | 23,30 | 23,40 | -2,09% | - |
| 30.10.2025 | 23,90 | 24,00 | 23,80 | 23,90 | -2,45% | - |
| 29.10.2025 | 24,20 | 24,50 | 24,20 | 24,50 | 1,66% | - |
| 28.10.2025 | 24,40 | 24,50 | 24,00 | 24,10 | -1,63% | - |
| 27.10.2025 | 24,30 | 24,80 | 23,90 | 24,50 | 0,82% | - |
| 24.10.2025 | 23,60 | 24,40 | 23,40 | 24,30 | 8,00% | - |
| 23.10.2025 | 22,70 | 22,70 | 22,50 | 22,50 | -2,60% | - |
| 22.10.2025 | 23,60 | 23,70 | 23,10 | 23,10 | -2,12% | - |
| 21.10.2025 | 23,90 | 24,20 | 23,20 | 23,60 | -0,42% | - |
| 20.10.2025 | 22,90 | 24,00 | 22,90 | 23,70 | 0,00% | - |
| 17.10.2025 | 24,30 | 24,40 | 22,60 | 23,70 | -7,42% | 50,00 |
| 16.10.2025 | 26,00 | 26,00 | 25,20 | 25,60 | 1,99% | - |
| 15.10.2025 | 25,30 | 25,30 | 24,70 | 25,10 | 2,87% | - |
| 14.10.2025 | 24,90 | 24,90 | 23,90 | 24,40 | -2,01% | - |
| 13.10.2025 | 23,20 | 25,10 | 23,20 | 24,90 | 5,51% | 50,00 |
| 10.10.2025 | 26,60 | 26,90 | 23,60 | 23,60 | -6,72% | 75,00 |
| 09.10.2025 | 25,10 | 25,60 | 25,00 | 25,30 | 5,42% | - |
| 08.10.2025 | 24,10 | 24,10 | 24,00 | 24,00 | -3,23% | - |
| 07.10.2025 | 24,80 | 24,90 | 24,60 | 24,80 | 0,00% | - |
| 06.10.2025 | 23,90 | 25,10 | 23,90 | 24,80 | 3,77% | 25,00 |
| 03.10.2025 | 24,00 | 24,00 | 23,90 | 23,90 | 2,58% | - |
| 02.10.2025 | 23,40 | 23,40 | 23,30 | 23,30 | 4,48% | - |
| 01.10.2025 | 22,50 | 22,50 | 21,90 | 22,30 | 0,45% | - |
| 30.09.2025 | 22,10 | 22,20 | 22,10 | 22,20 | -0,45% | - |
| 29.09.2025 | 22,50 | 22,90 | 22,20 | 22,30 | -0,89% | 50,00 |
| 26.09.2025 | 22,70 | 23,10 | 22,20 | 22,50 | -0,44% | - |
| 25.09.2025 | 22,70 | 23,10 | 21,70 | 22,60 | 0,89% | - |
| 24.09.2025 | 22,30 | 22,40 | 22,30 | 22,40 | 0,00% | - |
| 23.09.2025 | 22,30 | 22,40 | 22,30 | 22,40 | -3,45% | - |
| 22.09.2025 | 22,50 | 23,60 | 22,50 | 23,20 | -0,43% | - |
| 19.09.2025 | 22,30 | 25,20 | 22,30 | 23,30 | 10,43% | - |
| 18.09.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 1,44% | - |
| 17.09.2025 | 20,70 | 20,90 | 20,50 | 20,80 | 0,48% | - |
| 16.09.2025 | 20,90 | 21,10 | 20,30 | 20,70 | 2,99% | - |
| 15.09.2025 | 20,15 | 20,15 | 20,10 | 20,10 | -1,47% | - |
| 12.09.2025 | 20,30 | 20,40 | 20,30 | 20,40 | 3,29% | - |
| 11.09.2025 | 19,65 | 19,90 | 19,55 | 19,75 | 0,51% | - |
| 10.09.2025 | 19,55 | 19,85 | 19,45 | 19,65 | -0,51% | - |
| 09.09.2025 | 19,75 | 19,75 | 19,70 | 19,75 | 1,80% | - |
| 08.09.2025 | 19,25 | 19,45 | 19,25 | 19,40 | 0,00% | - |
| 05.09.2025 | 19,20 | 19,80 | 19,00 | 19,40 | 1,31% | - |
| 04.09.2025 | 18,65 | 19,25 | 18,25 | 19,15 | 2,13% | - |
| 03.09.2025 | 18,75 | 18,95 | 18,45 | 18,75 | 0,00% | - |
| 02.09.2025 | 19,00 | 19,05 | 18,25 | 18,75 | -1,32% | - |
| 01.09.2025 | 19,05 | 19,05 | 18,70 | 19,00 | 0,26% | 400,00 |
| 29.08.2025 | 19,65 | 19,75 | 18,85 | 18,95 | -3,56% | - |
| 28.08.2025 | 19,45 | 19,90 | 19,15 | 19,65 | 1,03% | - |
| 27.08.2025 | 19,75 | 19,85 | 19,35 | 19,45 | -1,27% | - |
| 26.08.2025 | 19,70 | 20,05 | 18,95 | 19,70 | 0,25% | - |
| 25.08.2025 | 20,15 | 20,30 | 19,55 | 19,65 | -2,00% | - |
| 22.08.2025 | 19,15 | 20,30 | 19,10 | 20,05 | 4,43% | 350,00 |
| 21.08.2025 | 19,05 | 19,70 | 18,80 | 19,20 | 0,26% | - |
| 20.08.2025 | 19,45 | 19,55 | 18,60 | 19,15 | -1,54% | - |
| 19.08.2025 | 20,15 | 20,60 | 19,40 | 19,45 | -3,71% | - |
| 18.08.2025 | 19,95 | 20,50 | 19,85 | 20,20 | 1,25% | - |
| 15.08.2025 | 20,70 | 20,90 | 19,75 | 19,95 | -3,16% | - |
| 14.08.2025 | 20,90 | 20,90 | 20,25 | 20,60 | -1,44% | - |
| 13.08.2025 | 20,15 | 21,00 | 19,90 | 20,90 | 2,96% | - |
| 12.08.2025 | 18,35 | 20,50 | 18,30 | 20,30 | 10,63% | - |
| 11.08.2025 | 18,65 | 21,00 | 18,00 | 18,35 | -2,13% | 4,00 |
| 08.08.2025 | 18,15 | 18,75 | 17,85 | 18,75 | 3,31% | - |
| 07.08.2025 | 18,45 | 19,05 | 18,05 | 18,15 | -1,63% | - |
| 06.08.2025 | 18,70 | 18,80 | 17,90 | 18,45 | -1,60% | - |
| 05.08.2025 | 18,70 | 19,70 | 18,40 | 18,75 | 0,00% | - |
| 04.08.2025 | 17,85 | 18,90 | 17,85 | 18,75 | 4,75% | - |
| 01.08.2025 | 18,75 | 19,00 | 17,65 | 17,90 | -4,02% | - |
| 31.07.2025 | 19,75 | 20,15 | 18,65 | 18,65 | -5,33% | - |
| 30.07.2025 | 19,80 | 20,40 | 19,60 | 19,70 | -0,76% | - |
| 29.07.2025 | 20,15 | 20,70 | 19,85 | 19,85 | -1,00% | - |
| 28.07.2025 | 19,75 | 20,40 | 19,70 | 20,05 | 1,78% | - |
| 25.07.2025 | 19,45 | 19,80 | 19,35 | 19,70 | 1,29% | - |