20,100€
2,81%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 19,60 | 20,50 | 19,55 | 20,05 | 2,56% | - |
| 16.07.2025 | 19,35 | 19,65 | 18,90 | 19,55 | 0,77% | 77,00 |
| 15.07.2025 | 19,35 | 19,80 | 18,95 | 19,40 | 0,26% | - |
| 14.07.2025 | 19,55 | 19,70 | 18,80 | 19,35 | -1,02% | - |
| 11.07.2025 | 19,85 | 19,85 | 19,50 | 19,55 | -1,76% | - |
| 10.07.2025 | 19,70 | 20,05 | 19,65 | 19,90 | 0,51% | - |
| 09.07.2025 | 19,40 | 19,85 | 19,10 | 19,80 | 2,06% | - |
| 08.07.2025 | 18,80 | 19,70 | 18,65 | 19,40 | 2,92% | - |
| 07.07.2025 | 19,30 | 19,50 | 18,60 | 18,85 | -2,08% | - |
| 04.07.2025 | 19,60 | 19,60 | 19,25 | 19,25 | -1,28% | - |
| 03.07.2025 | 18,85 | 19,80 | 18,85 | 19,50 | 4,00% | - |
| 02.07.2025 | 18,40 | 19,05 | 18,35 | 18,75 | 1,63% | - |
| 01.07.2025 | 18,65 | 19,05 | 18,30 | 18,45 | -1,07% | - |
| 30.06.2025 | 19,35 | 19,55 | 18,65 | 18,65 | -3,37% | - |
| 27.06.2025 | 19,25 | 19,55 | 18,95 | 19,30 | 0,26% | - |
| 26.06.2025 | 18,75 | 19,35 | 18,65 | 19,25 | 2,12% | - |
| 25.06.2025 | 18,90 | 19,35 | 18,70 | 18,85 | -0,26% | - |
| 24.06.2025 | 18,45 | 19,50 | 18,20 | 18,90 | 3,00% | - |
| 23.06.2025 | 17,90 | 18,35 | 17,65 | 18,35 | 2,51% | - |
| 20.06.2025 | 17,75 | 18,50 | 17,35 | 17,90 | 0,85% | - |
| 19.06.2025 | 17,95 | 17,95 | 17,75 | 17,75 | -1,11% | - |
| 18.06.2025 | 17,55 | 18,15 | 17,50 | 17,95 | 2,28% | - |
| 17.06.2025 | 17,70 | 17,90 | 17,40 | 17,55 | -1,13% | - |
| 16.06.2025 | 17,20 | 17,85 | 17,20 | 17,75 | 2,90% | - |
| 13.06.2025 | 18,35 | 18,45 | 17,20 | 17,25 | -5,99% | - |
| 12.06.2025 | 18,65 | 18,65 | 18,30 | 18,35 | -1,61% | - |
| 11.06.2025 | 18,80 | 19,05 | 18,45 | 18,65 | -0,53% | - |
| 10.06.2025 | 18,75 | 19,15 | 18,45 | 18,75 | 0,00% | - |
| 09.06.2025 | 17,70 | 18,85 | 17,70 | 18,75 | 5,63% | - |
| 06.06.2025 | 17,40 | 18,70 | 17,40 | 17,75 | 2,01% | - |
| 05.06.2025 | 18,10 | 18,35 | 17,35 | 17,40 | -3,60% | - |
| 04.06.2025 | 17,40 | 18,10 | 17,30 | 18,05 | 3,74% | - |
| 03.06.2025 | 16,35 | 17,45 | 16,30 | 17,40 | 7,08% | - |
| 02.06.2025 | 16,50 | 16,65 | 16,15 | 16,25 | -1,81% | - |
| 30.05.2025 | 16,90 | 17,10 | 16,15 | 16,55 | -2,36% | - |
| 29.05.2025 | 17,10 | 17,60 | 16,85 | 16,95 | -0,59% | - |
| 28.05.2025 | 17,20 | 17,45 | 16,85 | 17,05 | -0,87% | - |
| 27.05.2025 | 16,95 | 17,60 | 16,95 | 17,20 | 1,18% | - |
| 26.05.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 0,89% | - |
| 23.05.2025 | 17,55 | 17,55 | 16,85 | 16,85 | -3,99% | - |
| 22.05.2025 | 17,85 | 18,30 | 17,55 | 17,55 | -1,68% | - |
| 21.05.2025 | 18,30 | 18,60 | 17,75 | 17,85 | -2,72% | - |
| 20.05.2025 | 18,55 | 18,85 | 18,15 | 18,35 | -1,34% | - |
| 19.05.2025 | 18,85 | 18,85 | 18,10 | 18,60 | -2,11% | - |
| 16.05.2025 | 19,05 | 19,60 | 18,90 | 19,00 | -0,26% | - |
| 15.05.2025 | 19,80 | 19,80 | 19,05 | 19,05 | -4,03% | - |
| 14.05.2025 | 19,80 | 20,50 | 19,50 | 19,85 | 0,00% | - |
| 13.05.2025 | 19,40 | 20,00 | 19,05 | 19,85 | 2,58% | - |
| 12.05.2025 | 17,85 | 19,85 | 17,85 | 19,35 | 8,40% | - |
| 09.05.2025 | 18,25 | 18,45 | 17,75 | 17,85 | -0,83% | - |
| 08.05.2025 | 18,70 | 19,05 | 17,90 | 18,00 | -4,00% | - |
| 07.05.2025 | 23,40 | 23,50 | 17,80 | 18,75 | -19,53% | - |
| 06.05.2025 | 23,50 | 24,40 | 22,70 | 23,30 | -1,27% | - |
| 05.05.2025 | 23,80 | 24,30 | 23,30 | 23,60 | -1,67% | - |
| 02.05.2025 | 23,40 | 25,00 | 23,20 | 24,00 | 3,45% | - |
| 30.04.2025 | 23,30 | 23,40 | 22,20 | 23,20 | -0,85% | - |
| 29.04.2025 | 23,40 | 23,80 | 22,90 | 23,40 | 0,43% | - |
| 28.04.2025 | 23,40 | 23,90 | 22,90 | 23,30 | -1,27% | - |
| 25.04.2025 | 23,30 | 23,80 | 23,00 | 23,60 | 0,43% | 20,00 |
| 24.04.2025 | 22,50 | 23,50 | 22,20 | 23,50 | 3,52% | - |
| 23.04.2025 | 20,90 | 22,90 | 20,50 | 22,70 | 10,19% | 500,00 |
| 22.04.2025 | 20,20 | 20,70 | 19,15 | 20,60 | 1,98% | - |
| 17.04.2025 | 20,05 | 20,30 | 19,40 | 20,20 | 1,76% | - |
| 16.04.2025 | 20,70 | 20,70 | 19,25 | 19,85 | -4,11% | - |
| 15.04.2025 | 20,50 | 21,10 | 20,40 | 20,70 | 0,98% | - |
| 14.04.2025 | 20,30 | 21,40 | 19,90 | 20,50 | 0,99% | - |
| 11.04.2025 | 20,40 | 20,70 | 19,35 | 20,30 | -0,49% | - |
| 10.04.2025 | 22,50 | 22,70 | 19,65 | 20,40 | -9,73% | - |
| 09.04.2025 | 18,70 | 22,80 | 18,05 | 22,60 | 21,18% | - |
| 08.04.2025 | 19,85 | 20,40 | 18,25 | 18,65 | -4,85% | - |
| 07.04.2025 | 18,95 | 20,60 | 17,75 | 19,60 | 1,29% | - |
| 04.04.2025 | 20,40 | 20,40 | 18,30 | 19,35 | -5,61% | - |
| 03.04.2025 | 23,60 | 24,00 | 20,30 | 20,50 | -15,29% | - |
| 02.04.2025 | 23,80 | 24,50 | 23,20 | 24,20 | 1,68% | - |
| 01.04.2025 | 23,60 | 24,40 | 23,00 | 23,80 | 0,42% | - |
| 31.03.2025 | 24,00 | 24,10 | 23,00 | 23,70 | -0,84% | - |
| 28.03.2025 | 25,10 | 25,30 | 23,70 | 23,90 | -4,78% | - |
| 27.03.2025 | 25,50 | 25,60 | 24,80 | 25,10 | -1,57% | - |
| 26.03.2025 | 26,00 | 26,30 | 25,00 | 25,50 | -1,92% | - |
| 25.03.2025 | 26,80 | 27,40 | 25,90 | 26,00 | -2,62% | - |
| 24.03.2025 | 26,20 | 27,20 | 26,20 | 26,70 | 2,30% | - |
| 21.03.2025 | 26,90 | 27,00 | 25,80 | 26,10 | -2,61% | - |
| 20.03.2025 | 27,60 | 29,00 | 26,80 | 26,80 | -2,90% | - |
| 19.03.2025 | 27,20 | 28,00 | 26,90 | 27,60 | 1,47% | - |
| 18.03.2025 | 28,10 | 28,20 | 27,10 | 27,20 | -2,86% | - |
| 17.03.2025 | 28,20 | 28,60 | 27,70 | 28,00 | -1,41% | - |
| 14.03.2025 | 27,40 | 28,80 | 27,40 | 28,40 | 3,65% | - |
| 13.03.2025 | 27,90 | 28,30 | 27,00 | 27,40 | -1,79% | - |
| 12.03.2025 | 28,00 | 28,80 | 27,60 | 27,90 | -0,36% | - |
| 11.03.2025 | 28,00 | 28,40 | 27,00 | 28,00 | 0,00% | - |
| 10.03.2025 | 29,90 | 29,90 | 27,40 | 28,00 | -6,67% | - |
| 07.03.2025 | 29,90 | 30,50 | 28,00 | 30,00 | 0,00% | - |
| 06.03.2025 | 31,30 | 31,30 | 29,80 | 30,00 | -4,15% | - |
| 05.03.2025 | 30,00 | 31,50 | 30,00 | 31,30 | 0,32% | - |
| 04.03.2025 | 30,40 | 32,00 | 29,80 | 31,20 | 2,63% | - |
| 03.03.2025 | 33,00 | 33,80 | 30,00 | 30,40 | -7,88% | 100,00 |
| 28.02.2025 | 32,20 | 33,50 | 31,90 | 33,00 | 2,48% | 100,00 |
| 27.02.2025 | 36,60 | 37,90 | 32,20 | 32,20 | -12,26% | - |
| 26.02.2025 | 31,00 | 37,10 | 31,00 | 36,70 | 18,39% | - |
| 25.02.2025 | 32,20 | 32,50 | 30,40 | 31,00 | -3,73% | - |