21,914$
-2,74%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 22,90 | 23,13 | 22,33 | 22,53 | 0,27% | 311.724,00 |
| 27.01.2026 | 22,42 | 22,80 | 22,28 | 22,47 | 1,90% | 261.199,00 |
| 26.01.2026 | 22,96 | 23,07 | 21,91 | 22,05 | -5,08% | 347.095,00 |
| 23.01.2026 | 23,06 | 23,50 | 22,41 | 23,23 | -0,17% | 297.266,00 |
| 22.01.2026 | 24,10 | 24,16 | 23,22 | 23,27 | -1,40% | 387.315,00 |
| 21.01.2026 | 23,11 | 23,89 | 22,89 | 23,60 | 4,84% | 273.943,00 |
| 20.01.2026 | 22,57 | 23,09 | 22,38 | 22,51 | -1,92% | 351.970,00 |
| 19.01.2026 | 22,92 | 23,04 | 22,92 | 22,95 | 0,09% | - |
| 16.01.2026 | 22,57 | 23,39 | 22,34 | 22,93 | 2,83% | 336.221,00 |
| 15.01.2026 | 23,23 | 23,43 | 22,27 | 22,30 | -1,50% | 383.666,00 |
| 14.01.2026 | 23,17 | 23,17 | 22,31 | 22,64 | -2,96% | 237.854,00 |
| 13.01.2026 | 23,30 | 23,81 | 23,16 | 23,33 | 0,26% | 235.062,00 |
| 12.01.2026 | 22,60 | 23,35 | 22,45 | 23,27 | 2,11% | 219.639,00 |
| 09.01.2026 | 22,93 | 23,00 | 22,46 | 22,79 | 0,09% | 191.041,00 |
| 08.01.2026 | 23,06 | 23,06 | 22,48 | 22,77 | -2,48% | 216.881,00 |
| 07.01.2026 | 23,56 | 23,63 | 22,79 | 23,35 | -1,60% | 276.949,00 |
| 06.01.2026 | 23,26 | 24,01 | 23,24 | 23,73 | 2,55% | 300.551,00 |
| 05.01.2026 | 22,89 | 23,84 | 22,89 | 23,14 | 3,21% | 324.966,00 |
| 02.01.2026 | 22,20 | 22,68 | 22,14 | 22,42 | 4,18% | 208.814,00 |
| 31.12.2025 | 21,93 | 21,93 | 21,45 | 21,52 | -1,15% | 234.327,00 |
| 30.12.2025 | 21,62 | 21,80 | 21,37 | 21,77 | 1,21% | 346.956,00 |
| 29.12.2025 | 21,49 | 21,79 | 21,10 | 21,51 | -0,74% | 390.628,00 |
| 26.12.2025 | 21,87 | 21,87 | 21,51 | 21,67 | -0,69% | 259.104,00 |
| 24.12.2025 | 21,90 | 22,08 | 21,54 | 21,82 | -0,68% | 193.831,00 |
| 23.12.2025 | 21,44 | 22,15 | 21,32 | 21,97 | 1,67% | 381.066,00 |
| 22.12.2025 | 21,85 | 22,00 | 21,40 | 21,61 | 1,79% | 379.177,00 |
| 19.12.2025 | 20,60 | 21,30 | 20,60 | 21,23 | 2,81% | 4.210.338,00 |
| 18.12.2025 | 21,05 | 21,31 | 20,53 | 20,65 | 1,28% | 482.707,00 |
| 17.12.2025 | 21,43 | 21,83 | 20,32 | 20,39 | -3,96% | 456.832,00 |
| 16.12.2025 | 21,22 | 21,58 | 20,94 | 21,23 | -0,61% | 416.971,00 |
| 15.12.2025 | 22,00 | 22,11 | 21,15 | 21,36 | -2,15% | 463.239,00 |
| 12.12.2025 | 23,20 | 23,23 | 21,72 | 21,83 | -7,03% | 555.168,00 |
| 11.12.2025 | 22,97 | 23,56 | 22,43 | 23,48 | 0,73% | 485.450,00 |
| 10.12.2025 | 22,88 | 23,41 | 22,60 | 23,31 | 1,79% | 474.186,00 |
| 09.12.2025 | 22,00 | 22,98 | 21,98 | 22,90 | 3,20% | 580.606,00 |
| 08.12.2025 | 22,39 | 23,11 | 21,56 | 22,19 | -3,52% | 987.650,00 |
| 05.12.2025 | 22,97 | 23,34 | 22,74 | 23,00 | 1,19% | 335.302,00 |
| 04.12.2025 | 21,96 | 22,78 | 21,73 | 22,73 | 2,97% | 591.293,00 |
| 03.12.2025 | 21,47 | 22,41 | 21,29 | 22,08 | 3,74% | 682.088,00 |
| 02.12.2025 | 21,50 | 21,66 | 21,02 | 21,28 | 0,33% | 533.971,00 |
| 01.12.2025 | 21,26 | 21,84 | 21,08 | 21,21 | -1,76% | 467.713,00 |
| 28.11.2025 | 20,84 | 21,62 | 20,70 | 21,59 | 4,75% | 384.466,00 |
| 26.11.2025 | 20,30 | 20,88 | 20,15 | 20,61 | 1,83% | 481.728,00 |
| 25.11.2025 | 19,65 | 20,32 | 19,37 | 20,24 | 2,17% | 550.595,00 |
| 24.11.2025 | 19,14 | 20,04 | 19,14 | 19,81 | 4,26% | 788.254,00 |
| 21.11.2025 | 18,68 | 19,45 | 18,23 | 19,00 | 1,99% | 911.174,00 |
| 20.11.2025 | 19,35 | 19,61 | 18,31 | 18,63 | -1,06% | 1.145.449,00 |
| 19.11.2025 | 19,07 | 19,34 | 18,41 | 18,83 | -6,60% | 4.237.033,00 |
| 18.11.2025 | 20,24 | 22,06 | 20,09 | 20,16 | -14,45% | 1.858.346,00 |
| 17.11.2025 | 24,58 | 24,81 | 23,35 | 23,56 | -4,09% | 268.942,00 |
| 14.11.2025 | 23,96 | 25,14 | 23,91 | 24,57 | -1,54% | 288.874,00 |
| 13.11.2025 | 27,00 | 27,00 | 24,50 | 24,96 | -8,56% | 365.409,00 |
| 12.11.2025 | 26,80 | 27,75 | 26,79 | 27,29 | 4,64% | 317.968,00 |
| 11.11.2025 | 26,99 | 26,99 | 25,69 | 26,08 | 0,42% | 509.774,00 |
| 10.11.2025 | 27,57 | 28,20 | 25,15 | 25,97 | -0,73% | 440.250,00 |
| 07.11.2025 | 26,11 | 26,56 | 25,36 | 26,16 | -1,99% | 268.150,00 |
| 06.11.2025 | 27,29 | 27,39 | 26,28 | 26,69 | -1,95% | 212.981,00 |
| 05.11.2025 | 26,17 | 27,45 | 26,17 | 27,22 | 4,03% | 156.978,00 |
| 04.11.2025 | 26,83 | 27,14 | 26,04 | 26,17 | -5,75% | 230.106,00 |
| 03.11.2025 | 27,68 | 28,06 | 27,25 | 27,76 | 2,02% | 293.285,00 |
| 31.10.2025 | 27,00 | 27,67 | 26,78 | 27,21 | 1,04% | 203.315,00 |
| 30.10.2025 | 27,57 | 27,87 | 26,92 | 26,93 | -3,37% | 171.010,00 |
| 29.10.2025 | 28,71 | 29,20 | 27,43 | 27,87 | -1,55% | 315.497,00 |
| 28.10.2025 | 28,20 | 28,52 | 27,55 | 28,31 | -0,28% | 144.126,00 |
| 27.10.2025 | 28,50 | 28,90 | 27,84 | 28,39 | 1,07% | 296.951,00 |
| 24.10.2025 | 27,55 | 28,33 | 27,51 | 28,09 | 2,72% | 220.420,00 |
| 23.10.2025 | 26,20 | 27,39 | 26,17 | 27,35 | 4,61% | 178.522,00 |
| 22.10.2025 | 26,90 | 27,26 | 25,44 | 26,14 | -4,74% | 219.370,00 |
| 21.10.2025 | 27,61 | 28,02 | 26,84 | 27,44 | -0,72% | 230.346,00 |
| 20.10.2025 | 27,22 | 27,93 | 27,22 | 27,64 | 3,37% | 210.610,00 |
| 17.10.2025 | 28,13 | 28,30 | 26,74 | 26,74 | -6,05% | - |
| 16.10.2025 | 29,77 | 30,22 | 28,22 | 28,46 | -3,46% | 287.726,00 |
| 15.10.2025 | 30,63 | 30,75 | 29,00 | 29,48 | 1,24% | 355.684,00 |
| 14.10.2025 | 27,81 | 29,49 | 27,70 | 29,12 | 0,87% | 255.575,00 |
| 13.10.2025 | 28,45 | 29,58 | 28,45 | 28,87 | 7,28% | 338.133,00 |
| 10.10.2025 | 30,85 | 30,88 | 26,82 | 26,91 | -12,23% | 469.245,00 |
| 09.10.2025 | 29,30 | 30,73 | 29,08 | 30,66 | 5,29% | 397.280,00 |
| 08.10.2025 | 28,00 | 29,13 | 27,96 | 29,12 | 4,41% | 190.006,00 |
| 07.10.2025 | 29,46 | 29,73 | 27,81 | 27,89 | -3,76% | 315.010,00 |
| 06.10.2025 | 28,96 | 29,27 | 28,73 | 28,98 | 3,43% | 312.881,00 |
| 03.10.2025 | 28,25 | 28,87 | 27,72 | 28,02 | 0,18% | 314.417,00 |
| 02.10.2025 | 27,63 | 28,15 | 27,45 | 27,97 | 2,30% | 320.812,00 |
| 01.10.2025 | 26,01 | 27,44 | 25,95 | 27,34 | 3,52% | 262.250,00 |
| 30.09.2025 | 26,00 | 26,42 | 25,42 | 26,41 | 1,46% | 310.349,00 |
| 29.09.2025 | 26,54 | 26,72 | 25,62 | 26,03 | -1,03% | 285.330,00 |
| 26.09.2025 | 26,12 | 26,55 | 26,07 | 26,30 | -0,27% | 207.850,00 |
| 25.09.2025 | 26,00 | 26,46 | 25,42 | 26,37 | -0,68% | 265.910,00 |
| 24.09.2025 | 26,40 | 26,98 | 26,08 | 26,55 | 0,84% | 207.115,00 |
| 23.09.2025 | 26,66 | 27,76 | 26,16 | 26,33 | -0,34% | 400.229,00 |
| 22.09.2025 | 27,27 | 27,43 | 26,05 | 26,42 | 0,00% | 412.787,00 |
| 19.09.2025 | 27,38 | 27,53 | 25,45 | 26,42 | 0,30% | 1.249.600,00 |
| 18.09.2025 | 25,69 | 27,42 | 25,48 | 26,34 | 6,17% | 504.133,00 |
| 17.09.2025 | 24,22 | 25,58 | 24,07 | 24,81 | 1,81% | 263.852,00 |
| 16.09.2025 | 24,56 | 24,83 | 24,12 | 24,37 | -0,69% | 257.272,00 |
| 15.09.2025 | 23,73 | 24,88 | 23,58 | 24,54 | 3,94% | 318.149,00 |
| 12.09.2025 | 23,82 | 23,98 | 23,43 | 23,61 | -1,05% | 171.495,00 |
| 11.09.2025 | 23,07 | 23,93 | 23,07 | 23,86 | 3,83% | 338.977,00 |
| 10.09.2025 | 22,95 | 23,12 | 22,50 | 22,98 | 0,57% | 166.143,00 |
| 09.09.2025 | 23,18 | 23,44 | 22,81 | 22,85 | -1,68% | 171.058,00 |
| 08.09.2025 | 22,76 | 23,37 | 22,59 | 23,24 | 2,24% | 215.004,00 |