29,200€
-0,68%
Echtzeit-Aktienkurs CEVA
Bid:
Ask:
Aktienkurse zur CEVA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 27,20 | 27,60 | 25,80 | 26,40 | -2,94% | - |
| 07.11.2024 | 23,10 | 27,80 | 22,90 | 27,20 | 16,24% | - |
| 06.11.2024 | 22,70 | 24,00 | 22,50 | 23,40 | 6,85% | - |
| 05.11.2024 | 21,70 | 22,20 | 21,30 | 21,90 | 0,92% | - |
| 04.11.2024 | 21,70 | 22,40 | 21,30 | 21,70 | -6,06% | - |
| 01.11.2024 | 21,40 | 23,10 | 21,40 | 23,10 | 2,67% | - |
| 31.10.2024 | 22,40 | 22,70 | 21,30 | 22,50 | -2,17% | - |
| 30.10.2024 | 23,00 | 23,40 | 22,30 | 23,00 | -2,95% | - |
| 29.10.2024 | 22,40 | 23,70 | 22,10 | 23,70 | 8,22% | - |
| 28.10.2024 | 22,30 | 22,70 | 21,70 | 21,90 | -1,35% | - |
| 25.10.2024 | 21,80 | 22,70 | 21,80 | 22,20 | 2,30% | - |
| 24.10.2024 | 22,10 | 22,30 | 21,70 | 21,70 | -1,81% | - |
| 23.10.2024 | 22,10 | 22,60 | 21,90 | 22,10 | -0,90% | - |
| 22.10.2024 | 22,10 | 22,50 | 21,20 | 22,30 | 0,90% | - |
| 21.10.2024 | 22,50 | 22,50 | 21,50 | 22,10 | -1,78% | - |
| 18.10.2024 | 22,90 | 23,30 | 22,30 | 22,50 | -1,75% | - |
| 17.10.2024 | 22,70 | 23,30 | 22,60 | 22,90 | 0,88% | - |
| 16.10.2024 | 22,70 | 23,20 | 22,50 | 22,70 | 0,00% | - |
| 15.10.2024 | 23,10 | 23,50 | 22,60 | 22,70 | -1,73% | - |
| 14.10.2024 | 23,10 | 23,60 | 22,90 | 23,10 | 0,00% | - |
| 11.10.2024 | 22,40 | 23,30 | 22,10 | 23,10 | 3,13% | - |
| 10.10.2024 | 22,50 | 22,50 | 21,80 | 22,40 | -0,44% | - |
| 09.10.2024 | 22,30 | 22,90 | 22,20 | 22,50 | 0,90% | - |
| 08.10.2024 | 22,30 | 23,00 | 22,10 | 22,30 | 0,00% | - |
| 07.10.2024 | 22,70 | 22,80 | 22,10 | 22,30 | -1,76% | - |
| 04.10.2024 | 22,30 | 23,20 | 22,20 | 22,70 | 2,25% | - |
| 03.10.2024 | 22,30 | 22,60 | 21,90 | 22,20 | -0,45% | 900,00 |
| 02.10.2024 | 21,50 | 22,30 | 21,40 | 22,30 | 3,72% | - |
| 01.10.2024 | 21,70 | 22,40 | 21,10 | 21,50 | -0,92% | - |
| 30.09.2024 | 21,80 | 22,30 | 21,50 | 21,70 | -0,91% | - |
| 27.09.2024 | 22,50 | 22,80 | 21,70 | 21,90 | -2,67% | - |
| 26.09.2024 | 21,70 | 22,90 | 21,50 | 22,50 | 4,65% | 1.050,00 |
| 25.09.2024 | 21,30 | 21,80 | 20,90 | 21,50 | 0,00% | - |
| 24.09.2024 | 21,00 | 22,00 | 20,90 | 21,50 | 1,90% | - |
| 23.09.2024 | 20,70 | 21,30 | 20,60 | 21,10 | 1,93% | - |
| 20.09.2024 | 20,90 | 21,10 | 20,45 | 20,70 | -1,43% | 230,00 |
| 19.09.2024 | 20,90 | 21,80 | 20,70 | 21,00 | 1,45% | - |
| 18.09.2024 | 20,90 | 21,50 | 20,50 | 20,70 | -0,96% | - |
| 17.09.2024 | 21,30 | 22,20 | 20,90 | 20,90 | -1,88% | - |
| 16.09.2024 | 22,50 | 22,50 | 21,10 | 21,30 | -5,33% | - |
| 13.09.2024 | 21,70 | 23,10 | 21,70 | 22,50 | 2,74% | - |
| 12.09.2024 | 22,20 | 22,60 | 21,40 | 21,90 | -0,90% | - |
| 11.09.2024 | 21,30 | 22,10 | 21,10 | 22,10 | 2,79% | - |
| 10.09.2024 | 20,70 | 21,50 | 20,15 | 21,50 | 3,86% | - |
| 09.09.2024 | 20,90 | 21,40 | 20,50 | 20,70 | 0,00% | - |
| 06.09.2024 | 20,50 | 21,20 | 20,20 | 20,70 | 0,98% | - |
| 05.09.2024 | 20,30 | 20,90 | 19,65 | 20,50 | 0,99% | - |
| 04.09.2024 | 20,50 | 20,80 | 20,05 | 20,30 | -1,46% | - |
| 03.09.2024 | 21,70 | 21,70 | 20,30 | 20,60 | -5,07% | - |
| 02.09.2024 | 21,70 | 21,70 | 21,50 | 21,70 | 0,00% | - |
| 30.08.2024 | 21,40 | 22,20 | 21,30 | 21,70 | 0,46% | - |
| 29.08.2024 | 21,10 | 21,80 | 20,95 | 21,60 | 2,37% | - |
| 28.08.2024 | 21,30 | 21,60 | 20,90 | 21,10 | -0,94% | - |
| 27.08.2024 | 21,30 | 21,50 | 20,50 | 21,30 | 0,00% | - |
| 26.08.2024 | 22,10 | 22,20 | 20,90 | 21,30 | -3,18% | - |
| 23.08.2024 | 21,50 | 22,30 | 20,65 | 22,00 | 2,33% | 330,00 |
| 22.08.2024 | 21,90 | 21,90 | 21,10 | 21,50 | -0,92% | - |
| 21.08.2024 | 21,50 | 22,00 | 21,30 | 21,70 | 0,93% | - |
| 20.08.2024 | 21,30 | 21,70 | 21,00 | 21,50 | 0,94% | - |
| 19.08.2024 | 21,50 | 21,90 | 20,70 | 21,30 | -0,93% | 325,00 |
| 16.08.2024 | 21,90 | 22,20 | 21,10 | 21,50 | -1,83% | - |
| 15.08.2024 | 20,30 | 21,90 | 20,30 | 21,90 | 7,88% | - |
| 14.08.2024 | 19,75 | 20,30 | 18,85 | 20,30 | 2,78% | - |
| 13.08.2024 | 18,45 | 19,85 | 18,40 | 19,75 | 7,05% | - |
| 12.08.2024 | 18,75 | 19,00 | 18,05 | 18,45 | -1,60% | - |
| 09.08.2024 | 18,75 | 18,95 | 17,95 | 18,75 | 0,00% | - |
| 08.08.2024 | 18,15 | 19,00 | 18,00 | 18,75 | 5,34% | - |
| 07.08.2024 | 14,90 | 18,85 | 14,80 | 17,80 | 20,27% | 75,00 |
| 06.08.2024 | 15,10 | 16,05 | 14,60 | 14,80 | -1,33% | - |
| 05.08.2024 | 15,50 | 15,65 | 14,65 | 15,00 | -5,96% | 30,00 |
| 02.08.2024 | 16,90 | 16,90 | 15,55 | 15,95 | -6,18% | 75,00 |
| 01.08.2024 | 18,55 | 18,65 | 16,90 | 17,00 | -8,11% | 90,00 |
| 31.07.2024 | 18,05 | 18,95 | 18,00 | 18,50 | 2,49% | - |
| 30.07.2024 | 18,55 | 18,90 | 18,05 | 18,05 | -2,70% | - |
| 29.07.2024 | 19,05 | 19,60 | 18,55 | 18,55 | -1,85% | - |
| 26.07.2024 | 18,25 | 19,05 | 18,25 | 18,90 | 3,56% | - |
| 25.07.2024 | 18,35 | 18,65 | 17,75 | 18,25 | -0,54% | - |
| 24.07.2024 | 18,95 | 18,95 | 18,25 | 18,35 | -3,17% | - |
| 23.07.2024 | 18,90 | 19,25 | 18,45 | 18,95 | 0,26% | - |
| 22.07.2024 | 18,15 | 19,35 | 18,10 | 18,90 | 4,13% | 675,00 |
| 19.07.2024 | 18,65 | 19,45 | 17,95 | 18,15 | -2,68% | - |
| 18.07.2024 | 19,25 | 19,60 | 18,35 | 18,65 | -3,12% | - |