20,618$
0,04%
Echtzeit-Aktienkurs CEVA
Bid:
Ask:
Aktienkurse zur CEVA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 22,83 | 22,98 | 22,45 | 22,73 | 1,61% | 179.458,00 |
| 04.09.2025 | 21,74 | 22,38 | 21,45 | 22,37 | 2,76% | 137.980,00 |
| 03.09.2025 | 21,82 | 22,05 | 21,56 | 21,77 | -0,27% | 146.355,00 |
| 02.09.2025 | 21,40 | 21,94 | 21,31 | 21,83 | -1,76% | 761.670,00 |
| 29.08.2025 | 22,81 | 22,86 | 22,09 | 22,22 | -3,10% | 235.404,00 |
| 28.08.2025 | 22,82 | 23,06 | 22,61 | 22,93 | 1,51% | 151.921,00 |
| 27.08.2025 | 22,93 | 22,93 | 22,52 | 22,59 | -1,65% | 250.634,00 |
| 26.08.2025 | 22,92 | 23,32 | 22,81 | 22,97 | 0,53% | 172.976,00 |
| 25.08.2025 | 23,38 | 23,48 | 22,80 | 22,85 | -2,85% | 163.233,00 |
| 22.08.2025 | 22,42 | 23,82 | 22,42 | 23,52 | 5,90% | 242.909,00 |
| 21.08.2025 | 22,05 | 22,35 | 21,78 | 22,21 | 0,05% | 262.322,00 |
| 20.08.2025 | 22,56 | 22,59 | 21,71 | 22,20 | -2,03% | 383.095,00 |
| 19.08.2025 | 23,75 | 23,82 | 22,65 | 22,66 | -4,43% | 193.875,00 |
| 18.08.2025 | 23,40 | 23,90 | 23,28 | 23,71 | 1,72% | 243.817,00 |
| 15.08.2025 | 24,21 | 24,21 | 23,10 | 23,31 | -3,28% | 292.378,00 |
| 14.08.2025 | 23,78 | 24,26 | 23,62 | 24,10 | -1,11% | 307.550,00 |
| 13.08.2025 | 23,60 | 24,56 | 23,41 | 24,37 | 3,31% | 459.929,00 |
| 12.08.2025 | 21,49 | 23,83 | 21,20 | 23,59 | 10,60% | 440.666,00 |
| 11.08.2025 | 23,31 | 24,26 | 20,84 | 21,33 | -1,80% | 600.513,00 |
| 08.08.2025 | 21,35 | 21,84 | 20,68 | 21,72 | 2,55% | 322.604,00 |
| 07.08.2025 | 21,96 | 22,09 | 21,01 | 21,18 | -1,44% | 186.846,00 |
| 06.08.2025 | 21,48 | 21,53 | 20,87 | 21,49 | -0,60% | 217.586,00 |
| 05.08.2025 | 21,84 | 21,96 | 21,24 | 21,62 | -0,05% | 172.260,00 |
| 04.08.2025 | 20,99 | 21,75 | 20,89 | 21,63 | 4,49% | 229.650,00 |
| 01.08.2025 | 20,98 | 21,28 | 20,41 | 20,70 | -3,14% | 233.999,00 |
| 31.07.2025 | 22,43 | 22,43 | 21,30 | 21,37 | -5,36% | 380.893,00 |
| 30.07.2025 | 23,15 | 23,40 | 22,38 | 22,58 | -1,40% | 139.377,00 |
| 29.07.2025 | 23,69 | 23,90 | 22,87 | 22,90 | -1,72% | 157.768,00 |
| 28.07.2025 | 23,46 | 23,73 | 23,14 | 23,30 | 0,65% | 172.242,00 |
| 25.07.2025 | 22,84 | 23,22 | 22,73 | 23,15 | 1,31% | 136.312,00 |
| 24.07.2025 | 23,19 | 23,19 | 22,76 | 22,85 | -1,80% | 158.414,00 |
| 23.07.2025 | 23,42 | 23,42 | 22,47 | 23,27 | -0,85% | 223.446,00 |
| 22.07.2025 | 23,55 | 23,78 | 22,90 | 23,47 | -0,38% | 229.799,00 |
| 21.07.2025 | 23,03 | 23,82 | 23,03 | 23,56 | 1,38% | 266.143,00 |
| 18.07.2025 | 23,54 | 23,65 | 22,85 | 23,24 | -0,13% | 316.797,00 |
| 17.07.2025 | 22,89 | 23,80 | 22,88 | 23,27 | 2,06% | 264.145,00 |
| 16.07.2025 | 22,26 | 22,85 | 21,99 | 22,80 | 1,51% | 184.873,00 |
| 15.07.2025 | 22,94 | 23,23 | 22,43 | 22,46 | -0,40% | 196.494,00 |
| 14.07.2025 | 22,67 | 22,89 | 21,92 | 22,55 | -1,49% | 232.140,00 |
| 11.07.2025 | 22,91 | 23,21 | 22,77 | 22,89 | -1,34% | 165.978,00 |
| 10.07.2025 | 23,30 | 23,70 | 23,06 | 23,20 | 0,00% | 201.705,00 |
| 09.07.2025 | 22,71 | 23,22 | 22,34 | 23,20 | 2,02% | 305.768,00 |