23,200€
-3,33%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,91% | - |
| 05.11.2026 | 24,90 | 25,20 | 21,10 | 21,90 | -12,05% | 2.918,00 |
| 04.11.2026 | 26,20 | 27,00 | 24,00 | 24,90 | -4,60% | - |
| 03.11.2026 | 25,70 | 26,80 | 25,30 | 26,10 | 3,98% | - |
| 02.11.2026 | 26,50 | 27,60 | 25,10 | 25,10 | -5,28% | 20.796,00 |
| 30.10.2026 | 27,70 | 28,10 | 25,80 | 26,50 | -7,67% | 17.600,00 |
| 29.10.2026 | 29,10 | 29,10 | 28,10 | 28,70 | -0,69% | 150,00 |
| 28.10.2026 | 28,10 | 29,10 | 28,00 | 28,90 | 2,85% | - |
| 27.10.2026 | 26,30 | 28,30 | 25,90 | 28,10 | 6,84% | 190,00 |
| 26.10.2026 | 25,70 | 26,80 | 25,30 | 26,30 | 3,14% | - |
| 23.10.2026 | 25,10 | 25,90 | 24,80 | 25,50 | 1,59% | - |
| 22.10.2026 | 26,40 | 26,50 | 24,70 | 25,10 | -5,28% | - |
| 21.10.2026 | 25,70 | 27,10 | 25,70 | 26,50 | 3,11% | - |
| 20.10.2026 | 25,70 | 25,90 | 24,80 | 25,70 | 0,39% | - |
| 19.10.2026 | 24,90 | 26,10 | 24,50 | 25,60 | 4,49% | - |
| 16.10.2026 | 26,10 | 26,10 | 24,30 | 24,50 | -6,13% | - |
| 15.10.2026 | 26,10 | 26,20 | 24,40 | 26,10 | -0,38% | - |
| 14.10.2026 | 27,70 | 27,90 | 25,90 | 26,20 | -4,73% | - |
| 13.10.2026 | 28,70 | 28,70 | 27,20 | 27,50 | -3,51% | 530,00 |
| 12.10.2026 | 29,60 | 29,80 | 28,40 | 28,50 | -4,36% | - |
| 09.10.2026 | 30,00 | 30,90 | 29,30 | 29,80 | 0,00% | - |
| 08.10.2026 | 31,70 | 31,70 | 29,50 | 29,80 | -5,99% | - |
| 07.10.2026 | 32,30 | 32,40 | 31,00 | 31,70 | -0,94% | - |
| 06.10.2026 | 32,70 | 33,20 | 31,80 | 32,00 | -2,14% | - |
| 05.10.2026 | 33,10 | 33,50 | 32,50 | 32,70 | -0,91% | 1.260,00 |
| 02.10.2026 | 31,70 | 33,20 | 31,40 | 33,00 | 4,10% | - |
| 01.10.2026 | 31,90 | 32,60 | 31,10 | 31,70 | 1,60% | - |
| 30.09.2026 | 30,50 | 31,50 | 29,90 | 31,20 | 2,30% | - |
| 29.09.2026 | 30,50 | 31,50 | 30,00 | 30,50 | 0,00% | - |
| 28.09.2026 | 31,90 | 31,90 | 29,90 | 30,50 | -4,09% | - |
| 25.09.2026 | 30,30 | 32,00 | 30,20 | 31,80 | 4,95% | - |
| 24.09.2026 | 29,50 | 30,50 | 28,30 | 30,30 | 2,36% | - |
| 23.09.2026 | 29,20 | 30,20 | 28,70 | 29,60 | 1,37% | - |
| 22.09.2026 | 28,20 | 29,20 | 27,10 | 29,20 | 3,55% | - |
| 21.09.2026 | 26,50 | 28,40 | 26,50 | 28,20 | 7,22% | - |
| 18.09.2026 | 26,00 | 27,10 | 25,70 | 26,30 | 1,15% | - |
| 17.09.2026 | 24,40 | 26,10 | 24,20 | 26,00 | 7,00% | - |
| 16.09.2026 | 24,30 | 24,80 | 23,50 | 24,30 | 1,25% | - |
| 15.09.2026 | 23,90 | 24,80 | 23,50 | 24,00 | -0,41% | - |
| 14.09.2026 | 25,10 | 25,40 | 23,40 | 24,10 | -3,98% | - |
| 11.09.2026 | 24,10 | 25,30 | 24,00 | 25,10 | 4,15% | - |
| 10.09.2026 | 24,30 | 24,70 | 23,50 | 24,10 | -0,41% | - |
| 09.09.2026 | 24,50 | 25,10 | 24,10 | 24,20 | -0,41% | - |
| 08.09.2026 | 23,60 | 24,60 | 23,50 | 24,30 | 2,10% | - |
| 07.09.2026 | 23,10 | 23,80 | 23,00 | 23,80 | 3,03% | 180,00 |
| 04.09.2026 | 22,90 | 23,50 | 22,60 | 23,10 | 1,76% | - |
| 03.09.2026 | 22,70 | 23,20 | 21,80 | 22,70 | 0,00% | - |
| 02.09.2026 | 22,70 | 22,70 | 21,80 | 22,70 | 0,00% | - |
| 01.09.2026 | 23,30 | 23,50 | 22,20 | 22,70 | -2,58% | - |
| 31.08.2026 | 23,50 | 24,30 | 23,00 | 23,30 | -0,43% | - |
| 28.08.2026 | 24,40 | 24,60 | 23,40 | 23,40 | -3,70% | - |
| 27.08.2026 | 23,70 | 24,90 | 23,70 | 24,30 | 2,53% | - |
| 26.08.2026 | 23,20 | 24,00 | 23,00 | 23,70 | 2,60% | - |
| 25.08.2026 | 22,90 | 23,70 | 22,90 | 23,10 | 0,87% | - |
| 24.08.2026 | 23,90 | 24,00 | 22,60 | 22,90 | -4,58% | - |
| 21.08.2026 | 24,10 | 25,00 | 23,50 | 24,00 | 0,00% | - |
| 20.08.2026 | 25,70 | 26,20 | 24,00 | 24,00 | -6,25% | - |
| 19.08.2026 | 25,60 | 26,30 | 24,50 | 25,60 | -0,39% | - |
| 18.08.2026 | 28,20 | 28,20 | 25,40 | 25,70 | -9,19% | - |
| 17.08.2026 | 28,90 | 30,00 | 28,20 | 28,30 | -1,39% | - |
| 14.08.2026 | 26,30 | 28,80 | 26,10 | 28,70 | 9,13% | 1.785,00 |
| 13.08.2026 | 26,40 | 27,30 | 25,80 | 26,30 | 0,00% | - |
| 12.08.2026 | 26,80 | 28,30 | 26,20 | 26,30 | -1,50% | - |
| 11.08.2026 | 28,00 | 28,40 | 26,00 | 26,70 | -3,26% | - |
| 10.08.2026 | 34,80 | 36,60 | 27,60 | 27,60 | -17,61% | - |
| 07.08.2026 | 30,80 | 33,90 | 30,80 | 33,50 | 8,41% | - |
| 06.08.2026 | 29,30 | 31,20 | 28,80 | 30,90 | 4,04% | - |
| 05.08.2026 | 31,50 | 31,70 | 29,70 | 29,70 | -5,11% | - |
| 04.08.2026 | 28,80 | 31,80 | 28,80 | 31,30 | 8,30% | - |
| 03.08.2026 | 28,40 | 29,70 | 27,30 | 28,90 | 2,12% | - |
| 31.07.2026 | 28,80 | 30,40 | 28,00 | 28,30 | -0,70% | - |
| 30.07.2026 | 26,00 | 29,00 | 25,90 | 28,50 | 9,62% | - |
| 29.07.2026 | 27,60 | 28,30 | 26,00 | 26,00 | -6,47% | - |
| 28.07.2026 | 30,90 | 31,00 | 27,80 | 27,80 | -9,74% | 4.368,00 |
| 27.07.2026 | 32,10 | 33,20 | 29,70 | 30,80 | -3,75% | - |
| 24.07.2026 | 34,10 | 34,50 | 31,50 | 32,00 | -6,16% | - |
| 23.07.2026 | 34,20 | 35,70 | 33,50 | 34,10 | -2,85% | - |
| 22.07.2026 | 35,60 | 36,30 | 34,70 | 35,10 | -1,68% | - |
| 21.07.2026 | 32,90 | 35,70 | 32,70 | 35,70 | 10,19% | - |
| 20.07.2026 | 33,10 | 34,50 | 32,40 | 32,40 | -2,11% | - |
| 17.07.2026 | 33,40 | 34,30 | 31,30 | 33,10 | -1,78% | - |
| 16.07.2026 | 36,60 | 36,60 | 32,90 | 33,70 | -7,92% | 810,00 |
| 15.07.2026 | 38,10 | 38,90 | 35,30 | 36,60 | -3,94% | - |
| 14.07.2026 | 37,30 | 38,90 | 37,10 | 38,10 | 1,60% | - |
| 13.07.2026 | 39,40 | 39,50 | 37,50 | 37,50 | -6,02% | - |
| 10.07.2026 | 41,60 | 41,70 | 38,30 | 39,90 | -2,44% | 1.360,00 |
| 09.07.2026 | 38,90 | 42,40 | 38,50 | 40,90 | 4,60% | - |
| 08.07.2026 | 37,80 | 39,10 | 35,70 | 39,10 | 4,27% | - |
| 07.07.2026 | 39,10 | 39,20 | 35,30 | 37,50 | -3,60% | 615,00 |
| 06.07.2026 | 35,70 | 40,90 | 35,60 | 38,90 | 8,96% | - |
| 03.07.2026 | 35,60 | 35,70 | 35,40 | 35,70 | 0,00% | - |
| 02.07.2026 | 39,90 | 40,40 | 35,50 | 35,70 | -10,53% | - |
| 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% | - |