35,500€
-11,25%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 39,90 | 40,40 | 38,00 | 38,10 | -4,51% | - |
| 01.07.2026 | 41,30 | 41,30 | 39,20 | 39,90 | -3,39% | - |
| 30.06.2026 | 37,80 | 42,30 | 36,80 | 41,30 | 9,55% | - |
| 29.06.2026 | 37,40 | 38,60 | 34,90 | 37,70 | 1,62% | - |
| 26.06.2026 | 38,50 | 38,60 | 36,50 | 37,10 | -3,64% | - |
| 25.06.2026 | 40,70 | 42,50 | 37,30 | 38,50 | -2,78% | - |
| 24.06.2026 | 39,90 | 41,50 | 38,70 | 39,60 | -1,25% | - |
| 23.06.2026 | 41,70 | 42,50 | 39,30 | 40,10 | -5,20% | 2.600,00 |
| 22.06.2026 | 44,30 | 45,10 | 41,90 | 42,30 | -2,08% | - |
| 19.06.2026 | 42,70 | 44,30 | 42,70 | 43,20 | 0,00% | - |
| 18.06.2026 | 39,20 | 43,50 | 39,10 | 43,20 | 10,77% | 8.000,00 |
| 17.06.2026 | 39,90 | 41,10 | 38,90 | 39,00 | -1,02% | - |
| 16.06.2026 | 41,70 | 42,60 | 39,40 | 39,40 | -5,97% | - |
| 15.06.2026 | 40,10 | 43,40 | 40,00 | 41,90 | 5,28% | - |
| 12.06.2026 | 39,50 | 40,70 | 38,80 | 39,80 | 1,27% | - |
| 11.06.2026 | 35,40 | 39,30 | 35,40 | 39,30 | 10,08% | - |
| 10.06.2026 | 36,80 | 38,10 | 35,00 | 35,70 | -4,29% | - |
| 09.06.2026 | 39,70 | 41,20 | 34,60 | 37,30 | -5,81% | 1.365,00 |
| 08.06.2026 | 37,00 | 41,10 | 37,00 | 39,60 | 4,76% | 46.800,00 |
| 05.06.2026 | 42,60 | 42,60 | 37,00 | 37,80 | -11,68% | - |
| 04.06.2026 | 42,40 | 43,90 | 40,30 | 42,80 | -1,15% | - |
| 03.06.2026 | 43,30 | 44,60 | 41,70 | 43,30 | 1,41% | 546,00 |
| 02.06.2026 | 39,00 | 42,70 | 38,30 | 42,70 | 10,91% | 1.183,00 |
| 01.06.2026 | 34,70 | 39,10 | 34,40 | 38,50 | 12,24% | 1.000,00 |
| 29.05.2026 | 36,20 | 36,30 | 34,10 | 34,30 | -4,46% | - |
| 28.05.2026 | 34,80 | 36,00 | 34,10 | 35,90 | 2,87% | - |
| 27.05.2026 | 37,20 | 37,20 | 34,10 | 34,90 | -2,79% | - |
| 26.05.2026 | 34,10 | 36,10 | 33,60 | 35,90 | 4,97% | - |
| 25.05.2026 | 34,10 | 34,20 | 34,10 | 34,20 | 0,59% | - |
| 22.05.2026 | 33,40 | 35,00 | 32,90 | 34,00 | 2,72% | - |
| 21.05.2026 | 32,30 | 33,60 | 32,10 | 33,10 | 0,91% | - |
| 20.05.2026 | 31,40 | 32,90 | 31,30 | 32,80 | 4,46% | 6.600,00 |
| 19.05.2026 | 31,30 | 31,90 | 30,10 | 31,40 | 3,63% | - |
| 18.05.2026 | 31,10 | 31,80 | 29,80 | 30,30 | -3,50% | - |
| 15.05.2026 | 31,60 | 32,20 | 30,50 | 31,40 | -3,68% | - |
| 14.05.2026 | 32,90 | 33,20 | 31,90 | 32,60 | 0,00% | - |
| 13.05.2026 | 31,60 | 33,60 | 31,00 | 32,60 | 3,16% | - |
| 12.05.2026 | 30,90 | 34,10 | 30,10 | 31,60 | 2,27% | 7.060,00 |
| 11.05.2026 | 31,50 | 36,60 | 28,40 | 30,90 | -1,59% | 1.196,00 |
| 08.05.2026 | 28,70 | 31,40 | 28,40 | 31,40 | 9,41% | - |
| 07.05.2026 | 29,40 | 29,70 | 27,30 | 28,70 | -2,71% | - |
| 06.05.2026 | 29,00 | 30,00 | 28,20 | 29,50 | 2,08% | 12.150,00 |
| 05.05.2026 | 30,20 | 30,70 | 28,40 | 28,90 | 3,58% | - |
| 04.05.2026 | 28,00 | 28,40 | 26,00 | 27,90 | 6,90% | - |
| 30.04.2026 | 23,30 | 26,10 | 22,80 | 26,10 | 11,06% | - |
| 29.04.2026 | 21,30 | 23,50 | 21,20 | 23,50 | 10,85% | - |
| 28.04.2026 | 23,20 | 23,30 | 20,60 | 21,20 | -8,23% | - |
| 27.04.2026 | 24,50 | 25,00 | 23,10 | 23,10 | -6,10% | - |
| 24.04.2026 | 21,10 | 24,90 | 21,00 | 24,60 | 16,59% | 9.792,00 |
| 23.04.2026 | 21,00 | 22,10 | 20,80 | 21,10 | 0,96% | - |
| 22.04.2026 | 21,10 | 21,70 | 20,70 | 20,90 | -0,95% | 1.980,00 |
| 21.04.2026 | 20,35 | 21,50 | 20,05 | 21,10 | 3,94% | - |
| 20.04.2026 | 19,55 | 20,50 | 19,25 | 20,30 | 2,53% | - |
| 17.04.2026 | 19,00 | 19,90 | 18,95 | 19,80 | 5,32% | - |
| 16.04.2026 | 18,80 | 19,25 | 18,60 | 18,80 | 0,00% | - |
| 15.04.2026 | 18,20 | 18,95 | 17,95 | 18,80 | 3,30% | 4.680,00 |
| 14.04.2026 | 17,80 | 18,30 | 17,65 | 18,20 | 2,25% | - |
| 13.04.2026 | 17,50 | 17,85 | 17,15 | 17,80 | 2,30% | 1.960,00 |
| 10.04.2026 | 17,30 | 18,20 | 17,05 | 17,40 | 0,58% | 6.750,00 |
| 09.04.2026 | 17,70 | 17,80 | 16,85 | 17,30 | -2,26% | - |
| 08.04.2026 | 16,95 | 17,85 | 16,90 | 17,70 | 5,99% | - |
| 07.04.2026 | 17,00 | 17,10 | 16,35 | 16,70 | -2,05% | - |
| 02.04.2026 | 16,70 | 17,05 | 15,95 | 17,05 | 1,49% | - |
| 01.04.2026 | 16,15 | 16,85 | 16,15 | 16,80 | 4,02% | - |
| 31.03.2026 | 15,15 | 16,20 | 15,05 | 16,15 | 7,67% | - |
| 30.03.2026 | 15,85 | 16,30 | 14,85 | 15,00 | -5,36% | - |
| 27.03.2026 | 16,35 | 16,35 | 15,80 | 15,85 | -3,06% | - |
| 26.03.2026 | 16,80 | 16,90 | 16,10 | 16,35 | -2,97% | 24.366,00 |
| 25.03.2026 | 16,65 | 17,15 | 16,40 | 16,85 | 1,81% | 29.000,00 |
| 24.03.2026 | 16,25 | 17,05 | 16,10 | 16,55 | 1,85% | - |
| 23.03.2026 | 15,95 | 16,75 | 15,85 | 16,25 | 1,25% | - |
| 20.03.2026 | 16,35 | 16,80 | 16,05 | 16,05 | -1,83% | - |
| 19.03.2026 | 16,15 | 16,65 | 15,60 | 16,35 | 1,55% | 5.400,00 |
| 18.03.2026 | 16,15 | 16,35 | 15,90 | 16,10 | 0,31% | 13.875,00 |
| 17.03.2026 | 16,25 | 16,70 | 15,90 | 16,05 | -1,23% | 12.450,00 |
| 16.03.2026 | 16,05 | 16,65 | 15,95 | 16,25 | 1,88% | - |
| 13.03.2026 | 15,95 | 16,50 | 15,70 | 15,95 | -0,31% | 3.120,00 |
| 12.03.2026 | 17,05 | 17,15 | 15,95 | 16,00 | -6,71% | 5.040,00 |
| 11.03.2026 | 17,25 | 17,60 | 16,95 | 17,15 | -0,58% | - |
| 10.03.2026 | 16,85 | 17,60 | 16,60 | 17,25 | 2,07% | - |
| 09.03.2026 | 16,25 | 17,00 | 15,80 | 16,90 | 2,42% | 1.110,00 |
| 06.03.2026 | 16,80 | 16,85 | 16,20 | 16,50 | -1,49% | - |
| 05.03.2026 | 17,70 | 17,85 | 16,55 | 16,75 | -5,10% | 2.760,00 |
| 04.03.2026 | 18,00 | 18,50 | 17,65 | 17,65 | -2,22% | - |
| 03.03.2026 | 18,20 | 18,55 | 17,65 | 18,05 | -1,63% | - |
| 02.03.2026 | 17,60 | 18,45 | 16,70 | 18,35 | 3,97% | - |
| 27.02.2026 | 18,20 | 18,30 | 17,30 | 17,65 | -2,49% | - |
| 26.02.2026 | 18,00 | 18,50 | 17,55 | 18,10 | 0,28% | - |
| 25.02.2026 | 17,05 | 18,05 | 17,05 | 18,05 | 5,56% | - |
| 24.02.2026 | 16,15 | 17,35 | 16,05 | 17,10 | 7,55% | 950,00 |
| 23.02.2026 | 16,35 | 16,45 | 15,75 | 15,90 | -3,93% | - |
| 20.02.2026 | 16,75 | 16,90 | 16,35 | 16,55 | -1,19% | - |
| 19.02.2026 | 17,05 | 17,15 | 16,45 | 16,75 | -1,76% | - |
| 18.02.2026 | 17,30 | 17,60 | 16,35 | 17,05 | -1,16% | - |
| 17.02.2026 | 19,10 | 20,05 | 17,25 | 17,25 | -9,92% | - |
| 16.02.2026 | 19,15 | 19,25 | 19,10 | 19,15 | 0,00% | - |
| 13.02.2026 | 18,95 | 19,55 | 18,90 | 19,15 | 1,86% | - |
| 12.02.2026 | 20,05 | 20,20 | 18,55 | 18,80 | -5,53% | - |
| 11.02.2026 | 19,45 | 20,20 | 19,35 | 19,90 | 2,31% | - |
| 10.02.2026 | 19,25 | 20,15 | 19,25 | 19,45 | 1,04% | - |