21,255$
-5,70%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,31 | 21,73 | 20,03 | 21,28 | -5,59% | 447.534,00 |
| 03.04.2025 | 24,36 | 24,41 | 22,42 | 22,54 | -14,00% | 320.322,00 |
| 02.04.2025 | 25,26 | 26,63 | 25,10 | 26,21 | 1,79% | 135.662,00 |
| 01.04.2025 | 25,38 | 25,96 | 24,71 | 25,75 | 0,63% | 144.920,00 |
| 31.03.2025 | 25,23 | 25,85 | 24,65 | 25,59 | -1,35% | 216.609,00 |
| 28.03.2025 | 26,99 | 27,03 | 25,70 | 25,94 | -3,96% | 154.857,00 |
| 27.03.2025 | 27,08 | 27,65 | 26,85 | 27,01 | -1,46% | 193.990,00 |
| 26.03.2025 | 28,05 | 28,21 | 27,00 | 27,41 | -2,49% | 210.730,00 |
| 25.03.2025 | 28,73 | 29,09 | 28,02 | 28,11 | -2,63% | 166.645,00 |
| 24.03.2025 | 28,68 | 29,33 | 28,64 | 28,87 | 1,83% | 249.488,00 |
| 21.03.2025 | 28,47 | 28,87 | 27,90 | 28,35 | -2,88% | 723.424,00 |
| 20.03.2025 | 29,81 | 30,48 | 28,98 | 29,19 | -2,76% | 188.603,00 |
| 19.03.2025 | 29,72 | 30,40 | 29,58 | 30,02 | 0,81% | 213.994,00 |
| 18.03.2025 | 30,10 | 30,88 | 29,46 | 29,78 | -2,84% | 177.384,00 |
| 17.03.2025 | 30,62 | 31,12 | 30,27 | 30,65 | -0,65% | 193.567,00 |
| 14.03.2025 | 30,40 | 31,28 | 30,25 | 30,85 | 3,56% | 132.332,00 |
| 13.03.2025 | 30,23 | 30,48 | 29,38 | 29,79 | -1,88% | 125.138,00 |
| 12.03.2025 | 30,80 | 31,31 | 30,31 | 30,36 | 0,60% | 172.259,00 |
| 11.03.2025 | 30,22 | 31,05 | 29,44 | 30,18 | -0,13% | 186.051,00 |
| 10.03.2025 | 31,21 | 31,53 | 29,75 | 30,22 | -6,81% | 255.946,00 |
| 07.03.2025 | 32,32 | 32,93 | 30,39 | 32,43 | 0,65% | 231.279,00 |
| 06.03.2025 | 32,70 | 33,56 | 32,18 | 32,22 | -4,56% | 240.654,00 |
| 05.03.2025 | 33,22 | 33,83 | 32,24 | 33,76 | 2,37% | 237.818,00 |
| 04.03.2025 | 31,97 | 33,91 | 31,27 | 32,98 | 3,65% | 438.867,00 |
| 03.03.2025 | 34,45 | 34,68 | 31,41 | 31,82 | -7,12% | 259.938,00 |
| 28.02.2025 | 33,55 | 34,82 | 33,25 | 34,26 | 2,21% | 271.319,00 |
| 27.02.2025 | 38,94 | 38,94 | 33,49 | 33,52 | -12,80% | 446.719,00 |
| 26.02.2025 | 35,44 | 38,93 | 35,20 | 38,44 | 18,28% | 1.003.411,00 |
| 25.02.2025 | 33,57 | 33,57 | 32,00 | 32,50 | -3,45% | 215.757,00 |
| 24.02.2025 | 34,64 | 34,96 | 33,51 | 33,66 | -2,41% | 216.100,00 |
| 21.02.2025 | 36,87 | 36,95 | 34,35 | 34,49 | -5,66% | 187.173,00 |
| 20.02.2025 | 35,89 | 36,85 | 35,89 | 36,56 | 1,75% | 213.042,00 |
| 19.02.2025 | 35,39 | 36,68 | 35,00 | 35,93 | 0,43% | 275.249,00 |
| 18.02.2025 | 35,00 | 36,50 | 34,43 | 35,78 | 2,90% | 290.511,00 |
| 17.02.2025 | 34,67 | 34,77 | 34,67 | 34,77 | 0,27% | - |
| 14.02.2025 | 35,95 | 35,95 | 33,91 | 34,67 | -0,83% | 236.734,00 |
| 13.02.2025 | 34,63 | 37,75 | 31,51 | 34,96 | 10,21% | 412.070,00 |
| 12.02.2025 | 31,54 | 32,28 | 31,44 | 31,72 | -1,34% | 186.281,00 |
| 11.02.2025 | 32,13 | 33,06 | 32,13 | 32,15 | -1,77% | 94.645,00 |
| 10.02.2025 | 32,74 | 33,04 | 32,40 | 32,73 | -0,24% | 132.774,00 |
| 07.02.2025 | 34,13 | 34,13 | 32,45 | 32,81 | -3,87% | 273.020,00 |
| 06.02.2025 | 34,16 | 34,51 | 33,94 | 34,13 | -0,35% | 1.113.014,00 |
| 05.02.2025 | 32,28 | 34,34 | 32,26 | 34,25 | 6,76% | 376.834,00 |
| 04.02.2025 | 31,60 | 32,19 | 31,60 | 32,08 | 1,78% | 255.217,00 |
| 03.02.2025 | 31,29 | 32,07 | 30,82 | 31,52 | -2,14% | 292.714,00 |
| 31.01.2025 | 32,14 | 33,05 | 31,88 | 32,21 | 0,25% | 414.147,00 |
| 30.01.2025 | 32,37 | 32,37 | 31,70 | 32,13 | 0,82% | 263.650,00 |
| 29.01.2025 | 32,47 | 32,73 | 31,68 | 31,87 | -2,24% | 292.388,00 |
| 28.01.2025 | 31,80 | 32,69 | 31,01 | 32,60 | 2,84% | 356.031,00 |
| 27.01.2025 | 32,36 | 32,36 | 30,93 | 31,70 | -5,60% | 360.029,00 |
| 24.01.2025 | 33,71 | 33,87 | 33,25 | 33,58 | -0,86% | 271.275,00 |
| 23.01.2025 | 33,51 | 33,95 | 33,16 | 33,87 | -0,38% | 287.040,00 |
| 22.01.2025 | 34,37 | 34,47 | 33,56 | 34,00 | -0,70% | 297.104,00 |
| 21.01.2025 | 34,50 | 34,71 | 34,13 | 34,24 | 0,18% | 305.606,00 |
| 17.01.2025 | 33,91 | 34,46 | 33,71 | 34,18 | 2,55% | 374.621,00 |
| 16.01.2025 | 34,03 | 34,03 | 33,29 | 33,33 | -1,30% | 293.159,00 |
| 15.01.2025 | 33,00 | 34,32 | 33,00 | 33,77 | 4,55% | 321.657,00 |
| 14.01.2025 | 32,15 | 32,37 | 31,69 | 32,30 | 1,89% | 249.848,00 |
| 13.01.2025 | 31,07 | 31,86 | 30,71 | 31,70 | -0,88% | 324.483,00 |
| 10.01.2025 | 31,81 | 32,21 | 30,86 | 31,98 | -1,30% | 373.592,00 |
| 08.01.2025 | 32,75 | 32,75 | 31,51 | 32,40 | -1,97% | 275.488,00 |
| 07.01.2025 | 33,90 | 34,20 | 32,71 | 33,05 | -0,27% | 252.799,00 |
| 06.01.2025 | 32,53 | 33,64 | 32,38 | 33,14 | 3,40% | 311.615,00 |
| 03.01.2025 | 32,05 | 32,20 | 31,49 | 32,05 | 0,47% | 256.159,00 |
| 02.01.2025 | 31,73 | 32,47 | 31,26 | 31,90 | 1,11% | 325.863,00 |
| 31.12.2024 | 32,39 | 32,54 | 31,40 | 31,55 | -1,53% | 196.090,00 |
| 30.12.2024 | 31,99 | 32,40 | 31,31 | 32,04 | -1,02% | 210.840,00 |
| 27.12.2024 | 33,01 | 33,01 | 31,92 | 32,37 | -2,44% | 280.945,00 |
| 26.12.2024 | 31,97 | 33,34 | 31,68 | 33,18 | 2,82% | 254.846,00 |
| 24.12.2024 | 32,00 | 32,29 | 31,75 | 32,27 | 1,41% | 127.706,00 |
| 23.12.2024 | 31,20 | 32,10 | 31,11 | 31,82 | 2,28% | 210.595,00 |
| 20.12.2024 | 30,30 | 31,86 | 30,17 | 31,11 | 0,61% | 511.996,00 |
| 19.12.2024 | 31,38 | 31,57 | 30,46 | 30,92 | -0,71% | 288.915,00 |
| 18.12.2024 | 32,67 | 33,44 | 30,68 | 31,14 | -3,35% | 298.453,00 |
| 17.12.2024 | 33,02 | 33,02 | 31,97 | 32,22 | -3,10% | 284.654,00 |
| 16.12.2024 | 32,50 | 33,34 | 32,37 | 33,25 | 1,90% | 304.134,00 |
| 13.12.2024 | 32,31 | 33,18 | 32,00 | 32,63 | 1,18% | 237.223,00 |
| 12.12.2024 | 32,00 | 32,52 | 31,68 | 32,25 | -0,43% | 221.711,00 |
| 11.12.2024 | 31,83 | 32,69 | 31,50 | 32,39 | 3,68% | 240.595,00 |
| 10.12.2024 | 31,67 | 31,86 | 30,68 | 31,24 | -0,98% | 400.141,00 |
| 09.12.2024 | 31,75 | 32,20 | 31,28 | 31,55 | -0,32% | 304.992,00 |
| 06.12.2024 | 29,89 | 32,34 | 29,89 | 31,65 | 5,64% | 467.928,00 |
| 05.12.2024 | 30,83 | 31,10 | 29,91 | 29,96 | -2,95% | 240.736,00 |
| 04.12.2024 | 31,75 | 31,75 | 30,59 | 30,87 | -0,71% | 191.593,00 |
| 03.12.2024 | 29,41 | 31,27 | 29,07 | 31,09 | 5,14% | 295.839,00 |
| 02.12.2024 | 29,77 | 29,89 | 29,36 | 29,57 | -0,57% | 311.198,00 |
| 29.11.2024 | 29,22 | 29,86 | 29,20 | 29,74 | 2,02% | 74.259,00 |
| 27.11.2024 | 29,50 | 29,51 | 28,48 | 29,15 | -1,09% | 134.901,00 |
| 26.11.2024 | 30,26 | 30,26 | 29,37 | 29,47 | -2,64% | 176.081,00 |
| 25.11.2024 | 30,82 | 31,22 | 30,03 | 30,27 | -0,56% | 275.989,00 |
| 22.11.2024 | 28,59 | 30,81 | 28,59 | 30,44 | 6,17% | 363.491,00 |
| 21.11.2024 | 28,28 | 28,81 | 27,76 | 28,67 | 2,21% | 125.797,00 |
| 20.11.2024 | 28,09 | 28,09 | 27,37 | 28,05 | -0,81% | 105.056,00 |
| 19.11.2024 | 27,30 | 28,39 | 27,19 | 28,28 | 3,06% | 117.574,00 |
| 18.11.2024 | 27,01 | 27,45 | 26,99 | 27,44 | 1,59% | 97.355,00 |
| 15.11.2024 | 27,38 | 27,38 | 26,40 | 27,01 | -1,35% | 130.837,00 |
| 14.11.2024 | 27,92 | 28,33 | 27,30 | 27,38 | -1,12% | 125.155,00 |
| 13.11.2024 | 28,00 | 28,15 | 27,34 | 27,69 | -1,11% | 195.586,00 |
| 12.11.2024 | 28,11 | 28,34 | 27,30 | 28,00 | -0,50% | 174.228,00 |
| 11.11.2024 | 28,30 | 28,49 | 27,32 | 28,14 | -0,46% | 201.532,00 |