31,920$
-2,09%
Echtzeit-Aktienkurs CEVA
Bid:
Ask:
Aktienkurse zur CEVA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 32,47 | 32,73 | 31,68 | 31,87 | -2,24% | 128.577,00 |
| 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 |
| 08.11.2024 | 30,00 | 30,00 | 27,46 | 28,27 | -3,65% | 420.170,00 |
| 07.11.2024 | 27,07 | 29,86 | 26,62 | 29,34 | 16,66% | 378.134,00 |
| 06.11.2024 | 24,85 | 25,36 | 24,56 | 25,15 | 5,19% | 199.912,00 |
| 05.11.2024 | 23,30 | 24,01 | 23,26 | 23,91 | 1,23% | 83.610,00 |
| 04.11.2024 | 23,37 | 23,97 | 23,31 | 23,62 | -0,25% | 82.590,00 |
| 01.11.2024 | 23,54 | 24,09 | 23,52 | 23,68 | 1,48% | 128.986,00 |
| 31.10.2024 | 24,37 | 24,37 | 23,32 | 23,34 | -4,44% | 140.623,00 |
| 30.10.2024 | 24,73 | 24,92 | 24,34 | 24,42 | -2,48% | 78.105,00 |
| 29.10.2024 | 24,29 | 25,04 | 24,29 | 25,04 | 2,75% | 60.308,00 |
| 28.10.2024 | 24,05 | 24,46 | 23,79 | 24,37 | 1,75% | 91.740,00 |
| 25.10.2024 | 23,68 | 24,52 | 23,68 | 23,95 | 1,48% | 86.581,00 |
| 24.10.2024 | 24,05 | 24,05 | 23,57 | 23,60 | -1,01% | 71.573,00 |
| 23.10.2024 | 23,99 | 24,23 | 23,65 | 23,84 | -0,75% | 86.310,00 |
| 22.10.2024 | 23,81 | 24,26 | 23,76 | 24,02 | 0,59% | 122.109,00 |
| 21.10.2024 | 24,15 | 24,23 | 23,47 | 23,88 | -2,09% | 114.131,00 |
| 18.10.2024 | 24,94 | 25,10 | 24,18 | 24,39 | -1,49% | 79.566,00 |
| 17.10.2024 | 24,93 | 25,12 | 24,67 | 24,76 | 0,65% | 101.833,00 |
| 16.10.2024 | 25,08 | 25,14 | 24,56 | 24,60 | -0,61% | 114.801,00 |
| 15.10.2024 | 25,04 | 25,45 | 24,75 | 24,75 | -1,56% | 127.694,00 |
| 14.10.2024 | 25,41 | 25,74 | 25,09 | 25,14 | -0,47% | 81.659,00 |
| 11.10.2024 | 24,34 | 25,39 | 24,34 | 25,26 | 3,10% | 79.389,00 |
| 10.10.2024 | 24,35 | 24,52 | 23,92 | 24,50 | -0,24% | 126.901,00 |
| 09.10.2024 | 24,47 | 24,92 | 24,34 | 24,56 | 0,66% | 70.887,00 |
| 08.10.2024 | 24,56 | 25,08 | 24,40 | 24,40 | -0,57% | 118.614,00 |
| 07.10.2024 | 24,77 | 24,80 | 24,33 | 24,54 | -1,80% | 136.699,00 |
| 04.10.2024 | 24,98 | 25,39 | 24,61 | 24,99 | 1,96% | 115.161,00 |
| 03.10.2024 | 24,61 | 24,96 | 24,15 | 24,51 | -0,81% | 137.339,00 |
| 02.10.2024 | 23,86 | 24,71 | 23,72 | 24,71 | 3,39% | 162.987,00 |
| 01.10.2024 | 24,15 | 24,15 | 23,40 | 23,90 | -1,16% | 157.150,00 |
| 30.09.2024 | 24,10 | 24,69 | 23,94 | 24,18 | -0,70% | 128.907,00 |
| 27.09.2024 | 25,25 | 25,25 | 24,25 | 24,35 | -3,10% | 135.697,00 |
| 26.09.2024 | 24,64 | 25,54 | 24,18 | 25,13 | 4,66% | 145.120,00 |
| 25.09.2024 | 23,82 | 24,29 | 23,63 | 24,01 | 0,13% | 141.199,00 |
| 24.09.2024 | 23,54 | 24,48 | 23,54 | 23,98 | 2,65% | 247.501,00 |
| 23.09.2024 | 23,32 | 23,68 | 23,04 | 23,36 | 1,08% | 232.617,00 |
| 20.09.2024 | 23,26 | 23,44 | 22,98 | 23,11 | -1,37% | 793.962,00 |
| 19.09.2024 | 23,83 | 23,83 | 23,11 | 23,43 | 1,74% | 288.823,00 |
| 18.09.2024 | 23,11 | 24,04 | 22,86 | 23,03 | -0,99% | 272.018,00 |
| 17.09.2024 | 23,90 | 24,25 | 23,21 | 23,26 | -1,61% | 186.785,00 |
| 16.09.2024 | 24,76 | 24,76 | 23,37 | 23,64 | -5,14% | 175.405,00 |
| 13.09.2024 | 24,82 | 25,44 | 24,49 | 24,92 | 3,10% | 235.267,00 |
| 12.09.2024 | 24,50 | 24,50 | 23,75 | 24,17 | -0,98% | 261.687,00 |
| 11.09.2024 | 23,58 | 24,42 | 23,32 | 24,41 | 3,17% | 209.788,00 |
| 10.09.2024 | 22,86 | 23,75 | 22,62 | 23,66 | 3,18% | 174.800,00 |
| 09.09.2024 | 23,11 | 23,11 | 22,64 | 22,93 | -0,39% | 192.556,00 |
| 06.09.2024 | 22,86 | 23,32 | 22,43 | 23,02 | 0,79% | 197.065,00 |
| 05.09.2024 | 22,40 | 23,21 | 21,84 | 22,84 | 1,74% | 138.700,00 |