38,649$
-3,45%
Echtzeit-Aktienkurs CEVA
Bid:
Ask:
Aktienkurse zur CEVA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 39,34 | 40,30 | 38,18 | 38,76 | -3,17% | 494.409,00 |
| 22.07.2026 | 39,94 | 41,50 | 39,93 | 40,03 | -1,65% | 301.332,00 |
| 21.07.2026 | 39,35 | 40,84 | 38,58 | 40,70 | 9,03% | 433.929,00 |
| 20.07.2026 | 39,31 | 39,31 | 37,10 | 37,33 | -1,69% | 394.902,00 |
| 17.07.2026 | 36,18 | 39,24 | 35,61 | 37,97 | -1,43% | 716.106,00 |
| 16.07.2026 | 40,11 | 40,35 | 37,57 | 38,52 | -8,20% | 786.259,00 |
| 15.07.2026 | 44,20 | 44,20 | 40,40 | 41,96 | -3,65% | 585.275,00 |
| 14.07.2026 | 43,50 | 44,49 | 42,47 | 43,55 | 1,97% | 584.775,00 |
| 13.07.2026 | 44,27 | 44,84 | 42,54 | 42,71 | -6,21% | 531.566,00 |
| 10.07.2026 | 46,04 | 46,93 | 43,40 | 45,54 | -2,72% | 960.119,00 |
| 09.07.2026 | 46,63 | 48,54 | 46,31 | 46,82 | 5,18% | 676.904,00 |
| 08.07.2026 | 42,19 | 44,66 | 42,16 | 44,51 | 4,19% | 545.235,00 |
| 07.07.2026 | 42,00 | 43,54 | 40,28 | 42,72 | -4,24% | 823.662,00 |
| 06.07.2026 | 43,42 | 46,57 | 43,23 | 44,61 | 10,37% | 891.254,00 |
| 02.07.2026 | 45,53 | 45,99 | 39,85 | 40,42 | -11,11% | 617.534,00 |
| 01.07.2026 | 45,43 | 46,99 | 44,38 | 45,47 | -3,69% | 483.888,00 |
| 30.06.2026 | 43,15 | 48,17 | 43,14 | 47,21 | 9,71% | 1.003.612,00 |
| 29.06.2026 | 42,67 | 43,51 | 39,82 | 43,03 | 1,68% | 533.957,00 |
| 26.06.2026 | 42,10 | 43,20 | 41,50 | 42,32 | -3,36% | 1.174.358,00 |
| 25.06.2026 | 47,30 | 47,42 | 42,00 | 43,79 | -2,76% | 686.725,00 |
| 24.06.2026 | 46,50 | 47,00 | 43,72 | 45,04 | -0,93% | 888.396,00 |
| 23.06.2026 | 44,88 | 48,14 | 44,45 | 45,46 | -6,09% | 535.483,00 |
| 22.06.2026 | 51,23 | 51,60 | 47,78 | 48,41 | -3,90% | 582.768,00 |
| 19.06.2026 | 50,49 | 50,53 | 50,21 | 50,38 | 1,32% | - |
| 18.06.2026 | 47,11 | 49,84 | 47,00 | 49,72 | 10,71% | 1.897.500,00 |
| 17.06.2026 | 46,50 | 47,09 | 44,71 | 44,91 | -1,94% | 742.829,00 |
| 16.06.2026 | 47,58 | 49,42 | 45,74 | 45,80 | -5,57% | 563.391,00 |
| 15.06.2026 | 48,60 | 50,44 | 47,25 | 48,50 | 5,37% | 958.800,00 |
| 12.06.2026 | 45,60 | 47,25 | 44,73 | 46,03 | 1,12% | 669.364,00 |
| 11.06.2026 | 42,15 | 45,60 | 42,00 | 45,52 | 10,82% | 591.163,00 |
| 10.06.2026 | 42,09 | 44,00 | 41,02 | 41,08 | -4,68% | 782.388,00 |
| 09.06.2026 | 46,63 | 47,00 | 39,84 | 43,09 | -5,63% | 1.069.624,00 |
| 08.06.2026 | 45,75 | 47,37 | 44,51 | 45,66 | 4,78% | 984.192,00 |
| 05.06.2026 | 48,22 | 48,43 | 42,49 | 43,58 | -12,11% | 1.487.448,00 |
| 04.06.2026 | 48,96 | 50,96 | 46,81 | 49,58 | -0,92% | 1.494.604,00 |
| 03.06.2026 | 50,08 | 51,25 | 48,10 | 50,04 | 0,87% | 1.545.790,00 |
| 02.06.2026 | 45,90 | 49,64 | 45,43 | 49,61 | 10,96% | 1.805.920,00 |
| 01.06.2026 | 40,50 | 45,42 | 40,43 | 44,71 | 11,83% | 1.558.787,00 |
| 29.05.2026 | 42,15 | 42,15 | 39,68 | 39,98 | -4,26% | 951.889,00 |
| 28.05.2026 | 40,50 | 42,00 | 39,68 | 41,76 | 3,03% | 453.675,00 |
| 27.05.2026 | 42,46 | 42,67 | 39,53 | 40,53 | -3,02% | 697.309,00 |
| 26.05.2026 | 40,77 | 41,97 | 38,88 | 41,79 | 5,99% | 721.316,00 |
| 22.05.2026 | 39,00 | 40,53 | 38,98 | 39,43 | 2,63% | 730.418,00 |
| 21.05.2026 | 37,59 | 38,92 | 37,10 | 38,42 | 0,95% | 579.662,00 |
| 20.05.2026 | 37,16 | 38,23 | 36,80 | 38,06 | 4,45% | 523.394,00 |
| 19.05.2026 | 35,21 | 37,10 | 34,92 | 36,44 | -0,38% | 700.474,00 |
| 18.05.2026 | 37,00 | 37,10 | 34,65 | 36,58 | 0,19% | 1.088.536,00 |
| 15.05.2026 | 36,13 | 37,35 | 35,35 | 36,51 | -3,85% | 646.215,00 |
| 14.05.2026 | 38,15 | 38,82 | 37,26 | 37,97 | -0,47% | 763.532,00 |
| 13.05.2026 | 38,00 | 39,27 | 36,16 | 38,15 | 2,89% | 1.040.460,00 |
| 12.05.2026 | 36,75 | 39,94 | 35,33 | 37,08 | 1,81% | 1.637.219,00 |
| 11.05.2026 | 36,02 | 37,00 | 33,00 | 36,42 | -1,49% | 1.979.858,00 |
| 08.05.2026 | 34,22 | 37,07 | 33,94 | 36,97 | 9,64% | 1.051.462,00 |
| 07.05.2026 | 34,56 | 34,70 | 32,09 | 33,72 | -2,73% | 945.711,00 |
| 06.05.2026 | 34,67 | 34,87 | 33,00 | 34,67 | 2,80% | 1.040.836,00 |
| 05.05.2026 | 34,69 | 34,72 | 33,17 | 33,72 | 3,63% | 1.198.084,00 |
| 04.05.2026 | 32,04 | 33,16 | 30,56 | 32,54 | 0,81% | 1.273.350,00 |
| 01.05.2026 | 30,02 | 32,83 | 29,53 | 32,28 | 5,70% | 1.074.282,00 |
| 30.04.2026 | 28,19 | 30,61 | 27,18 | 30,54 | 11,62% | 1.735.969,00 |
| 29.04.2026 | 25,21 | 27,37 | 25,00 | 27,36 | 10,14% | 712.296,00 |
| 28.04.2026 | 25,98 | 26,00 | 24,15 | 24,84 | -8,47% | 714.302,00 |
| 27.04.2026 | 28,87 | 28,87 | 27,14 | 27,14 | -5,99% | 1.131.516,00 |
| 24.04.2026 | 25,56 | 29,19 | 25,56 | 28,87 | 17,17% | 1.600.825,00 |
| 23.04.2026 | 24,70 | 25,76 | 24,35 | 24,64 | -0,28% | 404.969,00 |
| 22.04.2026 | 25,05 | 25,37 | 24,24 | 24,71 | 0,16% | 402.584,00 |
| 21.04.2026 | 23,91 | 25,27 | 23,81 | 24,67 | 3,18% | 591.678,00 |
| 20.04.2026 | 23,29 | 24,08 | 23,29 | 23,91 | 2,09% | 271.111,00 |
| 17.04.2026 | 23,05 | 23,47 | 22,94 | 23,42 | 4,79% | 379.930,00 |
| 16.04.2026 | 22,10 | 22,42 | 22,00 | 22,35 | 0,81% | 308.485,00 |
| 15.04.2026 | 21,30 | 22,40 | 21,24 | 22,17 | 3,26% | 246.992,00 |
| 14.04.2026 | 21,26 | 21,56 | 21,08 | 21,47 | 2,68% | 305.175,00 |
| 13.04.2026 | 20,48 | 21,04 | 20,30 | 20,91 | 1,55% | 217.678,00 |
| 10.04.2026 | 20,63 | 21,36 | 20,50 | 20,59 | 1,73% | 304.331,00 |
| 09.04.2026 | 20,52 | 20,67 | 19,73 | 20,24 | -2,06% | 274.591,00 |
| 08.04.2026 | 20,84 | 21,00 | 20,02 | 20,67 | 6,91% | 597.845,00 |
| 07.04.2026 | 19,59 | 19,59 | 18,88 | 19,33 | -1,53% | 207.040,00 |
| 06.04.2026 | 19,71 | 19,91 | 19,45 | 19,63 | -0,05% | 186.216,00 |
| 02.04.2026 | 18,86 | 19,72 | 18,61 | 19,64 | 0,87% | 272.616,00 |
| 01.04.2026 | 19,11 | 19,59 | 19,02 | 19,47 | 4,23% | 471.056,00 |
| 31.03.2026 | 17,54 | 18,70 | 17,40 | 18,68 | 8,45% | 345.593,00 |
| 30.03.2026 | 18,32 | 18,43 | 17,02 | 17,23 | -5,46% | 374.674,00 |
| 27.03.2026 | 18,50 | 18,82 | 18,19 | 18,22 | -3,19% | 361.548,00 |
| 26.03.2026 | 19,26 | 19,48 | 18,78 | 18,82 | -3,09% | 224.487,00 |
| 25.03.2026 | 19,50 | 19,80 | 19,29 | 19,42 | 1,73% | 238.183,00 |
| 24.03.2026 | 18,48 | 19,73 | 18,48 | 19,09 | 1,33% | 293.450,00 |
| 23.03.2026 | 19,16 | 19,50 | 18,54 | 18,84 | 1,45% | 424.381,00 |
| 20.03.2026 | 18,90 | 19,33 | 18,54 | 18,57 | -2,11% | 1.221.970,00 |
| 19.03.2026 | 17,96 | 19,34 | 17,85 | 18,97 | 2,43% | 333.777,00 |
| 18.03.2026 | 18,42 | 18,68 | 18,25 | 18,52 | 0,11% | 223.690,00 |
| 17.03.2026 | 18,99 | 19,22 | 18,26 | 18,50 | -0,86% | 273.880,00 |
| 16.03.2026 | 18,70 | 19,09 | 18,60 | 18,66 | 2,30% | 374.062,00 |
| 13.03.2026 | 18,83 | 19,03 | 17,92 | 18,24 | -0,87% | 290.601,00 |
| 12.03.2026 | 19,50 | 19,50 | 18,36 | 18,40 | -7,40% | 297.798,00 |
| 11.03.2026 | 19,99 | 20,43 | 19,69 | 19,87 | -0,60% | 333.965,00 |
| 10.03.2026 | 19,55 | 20,51 | 19,46 | 19,99 | 1,52% | 301.892,00 |
| 09.03.2026 | 18,65 | 19,72 | 18,29 | 19,69 | 2,93% | 455.875,00 |
| 06.03.2026 | 18,82 | 19,56 | 18,81 | 19,13 | -1,80% | 422.157,00 |
| 05.03.2026 | 20,31 | 20,82 | 19,14 | 19,48 | -5,16% | 298.212,00 |
| 04.03.2026 | 21,33 | 21,43 | 20,52 | 20,54 | -2,05% | 387.688,00 |
| 03.03.2026 | 20,38 | 21,56 | 20,02 | 20,97 | -2,19% | 448.479,00 |