18,750€
-3,10%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,30 | 20,30 | 18,30 | 19,35 | -5,61% | - |
| 03.04.2025 | 22,60 | 23,20 | 20,30 | 20,50 | -14,94% | - |
| 02.04.2025 | 23,80 | 24,70 | 23,10 | 24,10 | 0,84% | - |
| 01.04.2025 | 23,60 | 24,20 | 22,90 | 23,90 | 0,84% | - |
| 31.03.2025 | 23,90 | 23,90 | 22,80 | 23,70 | 8,72% | - |
| 28.03.2025 | 25,10 | 25,30 | 21,75 | 21,80 | -12,80% | - |
| 27.03.2025 | 25,50 | 25,70 | 24,70 | 25,00 | -0,79% | - |
| 26.03.2025 | 26,10 | 26,40 | 25,00 | 25,20 | -12,50% | - |
| 25.03.2025 | 26,60 | 28,80 | 25,80 | 28,80 | 9,09% | - |
| 24.03.2025 | 26,20 | 28,80 | 26,20 | 26,40 | 3,94% | - |
| 21.03.2025 | 27,00 | 27,00 | 25,30 | 25,40 | -12,11% | - |
| 20.03.2025 | 27,60 | 29,20 | 26,60 | 28,90 | -1,37% | - |
| 19.03.2025 | 27,40 | 29,30 | 27,10 | 29,30 | 0,69% | - |
| 18.03.2025 | 28,00 | 29,20 | 27,00 | 29,10 | -0,34% | - |
| 17.03.2025 | 28,20 | 29,20 | 27,70 | 29,20 | -0,34% | - |
| 14.03.2025 | 27,60 | 29,90 | 27,40 | 29,30 | -0,34% | - |
| 13.03.2025 | 28,00 | 29,40 | 27,00 | 29,40 | 0,68% | - |
| 12.03.2025 | 27,80 | 29,20 | 27,70 | 29,20 | 0,00% | - |
| 11.03.2025 | 27,90 | 29,20 | 26,90 | 29,20 | -0,68% | - |
| 10.03.2025 | 29,80 | 29,80 | 27,30 | 29,40 | -2,00% | 280,00 |
| 07.03.2025 | 29,80 | 30,40 | 27,90 | 30,00 | 0,67% | - |
| 06.03.2025 | 31,20 | 31,30 | 29,20 | 29,80 | -4,49% | - |
| 05.03.2025 | 31,20 | 31,50 | 29,90 | 31,20 | 0,00% | - |
| 04.03.2025 | 30,40 | 31,90 | 29,50 | 31,20 | 2,97% | - |
| 03.03.2025 | 33,00 | 34,00 | 29,90 | 30,30 | -8,18% | - |
| 28.02.2025 | 32,20 | 34,00 | 31,70 | 33,00 | 2,48% | - |
| 27.02.2025 | 36,80 | 37,70 | 32,20 | 32,20 | -12,26% | - |
| 26.02.2025 | 31,80 | 37,10 | 31,80 | 36,70 | 18,39% | - |
| 25.02.2025 | 32,20 | 32,50 | 30,30 | 31,00 | -3,73% | - |
| 24.02.2025 | 33,00 | 33,30 | 32,10 | 32,20 | -2,42% | - |
| 21.02.2025 | 34,80 | 35,30 | 32,80 | 33,00 | -5,17% | - |
| 20.02.2025 | 34,40 | 35,10 | 34,20 | 34,80 | 0,87% | - |
| 19.02.2025 | 34,20 | 35,30 | 33,50 | 34,50 | 0,88% | - |
| 18.02.2025 | 33,20 | 34,90 | 32,90 | 34,20 | 3,01% | - |
| 17.02.2025 | 33,10 | 33,20 | 33,00 | 33,20 | 0,61% | - |
| 14.02.2025 | 33,40 | 34,20 | 32,30 | 33,00 | -1,20% | - |
| 13.02.2025 | 30,40 | 36,40 | 30,10 | 33,40 | 9,15% | - |
| 12.02.2025 | 31,00 | 31,20 | 30,20 | 30,60 | -1,29% | - |
| 11.02.2025 | 31,60 | 32,10 | 30,40 | 31,00 | -2,52% | - |
| 10.02.2025 | 31,80 | 32,80 | 31,30 | 31,80 | 0,00% | - |
| 07.02.2025 | 32,80 | 33,00 | 31,40 | 31,80 | -3,05% | - |
| 06.02.2025 | 33,00 | 33,30 | 32,70 | 32,80 | 0,00% | - |
| 05.02.2025 | 30,80 | 33,00 | 30,60 | 32,80 | 6,49% | - |
| 04.02.2025 | 30,60 | 31,30 | 30,30 | 30,80 | 0,65% | - |
| 03.02.2025 | 30,90 | 31,70 | 29,80 | 30,60 | -1,29% | - |
| 31.01.2025 | 31,00 | 31,90 | 30,60 | 31,00 | 0,98% | - |
| 30.01.2025 | 30,60 | 31,30 | 30,30 | 30,70 | 0,33% | - |
| 29.01.2025 | 31,20 | 31,50 | 30,30 | 30,60 | -2,24% | - |
| 28.01.2025 | 30,20 | 31,30 | 29,50 | 31,30 | 3,64% | - |
| 27.01.2025 | 31,80 | 31,80 | 29,50 | 30,20 | -5,63% | - |
| 24.01.2025 | 32,40 | 32,40 | 31,00 | 32,00 | -1,54% | - |
| 23.01.2025 | 32,60 | 32,80 | 31,90 | 32,50 | -0,31% | - |
| 22.01.2025 | 32,90 | 33,20 | 32,10 | 32,60 | -0,61% | - |
| 21.01.2025 | 33,10 | 33,50 | 32,30 | 32,80 | -0,61% | - |
| 20.01.2025 | 33,20 | 33,20 | 32,90 | 33,00 | -0,60% | - |
| 17.01.2025 | 32,40 | 33,50 | 32,40 | 33,20 | 2,47% | - |
| 16.01.2025 | 32,80 | 33,50 | 32,30 | 32,40 | -1,22% | - |
| 15.01.2025 | 31,40 | 33,30 | 31,40 | 32,80 | 4,46% | - |
| 14.01.2025 | 31,00 | 31,70 | 30,70 | 31,40 | 1,29% | - |
| 13.01.2025 | 31,20 | 31,70 | 29,90 | 31,00 | -0,64% | - |
| 10.01.2025 | 31,40 | 31,90 | 30,10 | 31,20 | -0,64% | - |
| 09.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 08.01.2025 | 32,00 | 32,20 | 30,70 | 31,40 | -1,57% | - |
| 07.01.2025 | 31,80 | 33,00 | 31,30 | 31,90 | 0,00% | - |
| 06.01.2025 | 31,00 | 32,40 | 30,80 | 31,90 | 2,90% | - |
| 03.01.2025 | 31,10 | 31,60 | 30,50 | 31,00 | 0,00% | - |
| 02.01.2025 | 30,40 | 31,60 | 30,30 | 31,00 | -1,59% | 186,00 |
| 30.12.2024 | 31,00 | 31,50 | 30,90 | 31,50 | 1,61% | - |
| 27.12.2024 | 31,80 | 31,90 | 30,60 | 31,00 | 1,31% | - |
| 23.12.2024 | 29,90 | 31,10 | 29,80 | 30,60 | 2,68% | - |
| 20.12.2024 | 29,80 | 30,70 | 29,00 | 29,80 | 0,00% | - |
| 19.12.2024 | 29,90 | 30,50 | 29,20 | 29,80 | -0,67% | - |
| 18.12.2024 | 30,80 | 32,10 | 29,50 | 30,00 | -2,60% | - |
| 17.12.2024 | 31,60 | 31,70 | 30,30 | 30,80 | -2,53% | - |
| 16.12.2024 | 31,00 | 31,70 | 30,50 | 31,60 | 1,94% | - |
| 13.12.2024 | 30,80 | 31,80 | 30,50 | 31,00 | 0,65% | - |
| 12.12.2024 | 30,80 | 31,10 | 30,10 | 30,80 | 0,00% | - |
| 11.12.2024 | 29,60 | 31,20 | 29,60 | 30,80 | 3,36% | - |
| 10.12.2024 | 29,80 | 30,40 | 29,10 | 29,80 | -0,67% | - |
| 09.12.2024 | 29,80 | 30,50 | 29,50 | 30,00 | 0,00% | - |
| 06.12.2024 | 28,40 | 30,70 | 27,90 | 30,00 | 6,38% | - |
| 05.12.2024 | 29,40 | 29,50 | 28,20 | 28,20 | -4,08% | - |
| 04.12.2024 | 29,60 | 30,50 | 29,00 | 29,40 | -0,68% | - |
| 03.12.2024 | 28,20 | 29,90 | 27,50 | 29,60 | 4,96% | - |
| 02.12.2024 | 28,20 | 28,70 | 27,30 | 28,20 | -0,70% | - |
| 29.11.2024 | 27,60 | 28,40 | 26,90 | 28,40 | 2,53% | - |
| 28.11.2024 | 27,60 | 27,70 | 27,60 | 27,70 | 0,36% | - |
| 27.11.2024 | 28,20 | 28,20 | 27,00 | 27,60 | -1,43% | - |
| 26.11.2024 | 29,00 | 29,70 | 28,00 | 28,00 | -2,78% | - |
| 25.11.2024 | 29,20 | 29,90 | 28,50 | 28,80 | -1,37% | - |
| 22.11.2024 | 27,40 | 29,80 | 27,10 | 29,20 | 6,57% | - |
| 21.11.2024 | 26,60 | 27,60 | 26,20 | 27,40 | 3,01% | - |
| 20.11.2024 | 26,80 | 26,90 | 25,70 | 26,60 | 0,00% | - |
| 19.11.2024 | 26,00 | 26,90 | 25,20 | 26,60 | 3,10% | - |
| 18.11.2024 | 25,60 | 26,00 | 25,20 | 25,80 | 0,78% | - |
| 15.11.2024 | 25,80 | 26,70 | 24,90 | 25,60 | -1,54% | - |
| 14.11.2024 | 26,20 | 27,00 | 25,70 | 26,00 | -0,76% | - |
| 13.11.2024 | 26,30 | 26,60 | 25,70 | 26,20 | -0,76% | - |
| 12.11.2024 | 26,40 | 27,30 | 25,60 | 26,40 | 0,00% | - |
| 11.11.2024 | 26,40 | 26,80 | 25,60 | 26,40 | 0,00% | - |