20,226$
1,44%
Echtzeit-Aktienkurs CEVA
Bid:
Ask:
Aktienkurse zur CEVA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,13 | 20,42 | 19,98 | 20,24 | 1,50% | 247.877,00 |
| 05.06.2025 | 20,74 | 20,95 | 19,81 | 19,94 | -3,48% | 312.046,00 |
| 04.06.2025 | 19,90 | 20,73 | 19,77 | 20,66 | 4,50% | 341.270,00 |
| 03.06.2025 | 18,82 | 19,85 | 18,70 | 19,77 | 5,50% | 365.682,00 |
| 02.06.2025 | 18,71 | 18,92 | 18,41 | 18,74 | -0,11% | 291.493,00 |
| 30.05.2025 | 19,10 | 19,10 | 18,31 | 18,76 | -2,49% | 229.007,00 |
| 29.05.2025 | 19,81 | 19,81 | 19,14 | 19,24 | -0,31% | 186.016,00 |
| 28.05.2025 | 19,64 | 19,64 | 19,07 | 19,30 | -0,87% | 256.753,00 |
| 27.05.2025 | 19,57 | 19,96 | 19,31 | 19,47 | 1,78% | 355.031,00 |
| 23.05.2025 | 19,26 | 19,64 | 19,00 | 19,13 | -3,24% | 296.481,00 |
| 22.05.2025 | 20,15 | 20,56 | 19,75 | 19,77 | -2,18% | 350.707,00 |
| 21.05.2025 | 20,35 | 21,13 | 20,11 | 20,21 | -2,37% | 251.660,00 |
| 20.05.2025 | 20,76 | 20,84 | 20,47 | 20,70 | -0,96% | 328.971,00 |
| 19.05.2025 | 20,67 | 21,19 | 20,30 | 20,90 | -1,55% | 413.609,00 |
| 16.05.2025 | 21,31 | 21,89 | 21,16 | 21,23 | -0,47% | 387.387,00 |
| 15.05.2025 | 22,01 | 22,04 | 21,28 | 21,33 | -3,66% | 277.470,00 |
| 14.05.2025 | 22,25 | 22,53 | 21,81 | 22,14 | -0,14% | 364.810,00 |
| 13.05.2025 | 21,58 | 22,35 | 21,58 | 22,17 | 3,07% | 547.326,00 |
| 12.05.2025 | 21,53 | 22,01 | 21,06 | 21,51 | 7,12% | 465.927,00 |
| 09.05.2025 | 20,51 | 20,63 | 19,97 | 20,08 | -0,79% | 286.550,00 |
| 08.05.2025 | 21,14 | 21,53 | 20,11 | 20,24 | -4,26% | 804.601,00 |
| 07.05.2025 | 22,52 | 24,00 | 20,24 | 21,14 | -20,17% | 914.086,00 |
| 06.05.2025 | 25,95 | 26,62 | 25,82 | 26,48 | -0,53% | 178.489,00 |
| 05.05.2025 | 26,71 | 27,02 | 26,49 | 26,62 | -1,73% | 148.137,00 |
| 02.05.2025 | 26,77 | 27,52 | 26,77 | 27,09 | 2,81% | 82.219,00 |
| 01.05.2025 | 26,46 | 27,26 | 26,15 | 26,35 | 0,53% | 147.728,00 |
| 30.04.2025 | 25,78 | 26,33 | 25,17 | 26,21 | -1,06% | 160.644,00 |
| 29.04.2025 | 26,30 | 26,84 | 26,21 | 26,49 | -0,38% | 140.049,00 |
| 28.04.2025 | 26,57 | 27,19 | 26,19 | 26,59 | -0,45% | 177.819,00 |
| 25.04.2025 | 26,18 | 27,01 | 25,93 | 26,71 | 0,56% | 115.394,00 |
| 24.04.2025 | 25,84 | 26,71 | 25,50 | 26,56 | 3,95% | 235.662,00 |
| 23.04.2025 | 24,45 | 25,90 | 24,45 | 25,55 | 8,72% | 418.670,00 |
| 22.04.2025 | 22,44 | 23,70 | 22,18 | 23,50 | 3,62% | 338.465,00 |
| 21.04.2025 | 22,39 | 22,72 | 22,07 | 22,68 | -1,26% | 137.458,00 |
| 17.04.2025 | 22,72 | 23,21 | 22,45 | 22,97 | 1,41% | 196.420,00 |
| 16.04.2025 | 22,56 | 22,96 | 21,95 | 22,65 | -3,08% | 150.462,00 |
| 15.04.2025 | 23,24 | 23,67 | 23,09 | 23,37 | 0,43% | 112.889,00 |
| 14.04.2025 | 24,10 | 24,10 | 22,68 | 23,27 | 0,69% | 187.600,00 |
| 11.04.2025 | 22,66 | 23,33 | 22,09 | 23,11 | 1,23% | 191.272,00 |
| 10.04.2025 | 23,42 | 23,50 | 22,07 | 22,83 | -7,57% | 297.823,00 |
| 09.04.2025 | 20,56 | 24,94 | 20,37 | 24,70 | 20,55% | 355.425,00 |
| 08.04.2025 | 22,20 | 22,49 | 19,97 | 20,49 | -4,56% | 256.712,00 |
| 07.04.2025 | 20,20 | 22,88 | 19,35 | 21,47 | 0,89% | 449.197,00 |
| 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 |