18,240$
-3,08%
Echtzeit-Aktienkurs CEVA
Bid:
Ask:
Aktienkurse zur CEVA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 224.236,00 |
| 25.03.2026 | 19,50 | 19,80 | 19,29 | 19,42 | 1,73% | 237.697,00 |
| 24.03.2026 | 18,48 | 19,73 | 18,48 | 19,09 | 1,27% | 293.405,00 |
| 23.03.2026 | 19,16 | 19,50 | 18,54 | 18,85 | 1,51% | 424.333,00 |
| 20.03.2026 | 18,90 | 19,33 | 18,54 | 18,57 | -2,06% | 1.221.970,00 |
| 19.03.2026 | 17,96 | 19,34 | 17,85 | 18,96 | 2,49% | 328.974,00 |
| 18.03.2026 | 18,42 | 18,68 | 18,25 | 18,50 | 0,00% | 223.029,00 |
| 17.03.2026 | 18,99 | 19,22 | 18,26 | 18,50 | -0,86% | 273.725,00 |
| 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 |
| 02.03.2026 | 20,00 | 21,60 | 19,75 | 21,44 | 2,78% | 427.317,00 |
| 27.02.2026 | 20,96 | 21,06 | 20,42 | 20,86 | -3,43% | 490.779,00 |
| 26.02.2026 | 21,33 | 21,63 | 20,62 | 21,60 | 1,31% | 402.209,00 |
| 25.02.2026 | 20,82 | 21,34 | 20,56 | 21,32 | 5,91% | 729.900,00 |
| 24.02.2026 | 19,72 | 20,46 | 19,44 | 20,13 | 7,30% | 689.921,00 |
| 23.02.2026 | 19,18 | 19,37 | 18,56 | 18,76 | -3,60% | 365.752,00 |
| 20.02.2026 | 19,34 | 19,87 | 19,23 | 19,46 | -1,07% | 418.595,00 |
| 19.02.2026 | 19,68 | 20,03 | 19,38 | 19,67 | -2,09% | 505.234,00 |
| 18.02.2026 | 20,00 | 20,54 | 19,30 | 20,09 | -1,76% | 768.616,00 |
| 17.02.2026 | 22,65 | 22,99 | 20,43 | 20,45 | -9,79% | 812.210,00 |
| 13.02.2026 | 22,59 | 23,22 | 22,37 | 22,67 | 0,53% | 401.823,00 |
| 12.02.2026 | 24,00 | 24,00 | 21,96 | 22,55 | -4,77% | 531.209,00 |
| 11.02.2026 | 23,75 | 23,99 | 22,94 | 23,68 | 2,51% | 374.652,00 |
| 10.02.2026 | 23,95 | 24,05 | 22,79 | 23,10 | 0,65% | 311.520,00 |
| 09.02.2026 | 22,36 | 23,36 | 22,16 | 22,95 | 1,82% | 207.466,00 |
| 06.02.2026 | 21,35 | 22,59 | 21,28 | 22,54 | 7,64% | 320.123,00 |
| 05.02.2026 | 20,11 | 21,01 | 20,01 | 20,94 | 1,31% | 301.294,00 |
| 04.02.2026 | 20,50 | 21,12 | 20,21 | 20,67 | -0,14% | 380.718,00 |
| 03.02.2026 | 21,32 | 21,35 | 20,28 | 20,70 | -1,80% | 337.904,00 |
| 02.02.2026 | 20,74 | 21,60 | 20,61 | 21,08 | -0,05% | 385.790,00 |
| 30.01.2026 | 21,64 | 22,17 | 20,82 | 21,09 | -4,87% | 447.609,00 |
| 29.01.2026 | 22,43 | 22,55 | 21,25 | 22,17 | -1,51% | 254.729,00 |
| 28.01.2026 | 22,90 | 23,13 | 22,33 | 22,51 | 0,18% | 311.724,00 |
| 27.01.2026 | 22,42 | 22,80 | 22,28 | 22,47 | 1,90% | 261.199,00 |
| 26.01.2026 | 22,96 | 23,07 | 21,91 | 22,05 | -5,08% | 347.095,00 |
| 23.01.2026 | 23,06 | 23,50 | 22,41 | 23,23 | -0,13% | 297.266,00 |
| 22.01.2026 | 24,10 | 24,17 | 23,22 | 23,26 | -1,44% | 387.315,00 |
| 21.01.2026 | 23,11 | 23,89 | 22,89 | 23,60 | 4,84% | 273.943,00 |
| 20.01.2026 | 22,39 | 23,09 | 22,38 | 22,51 | -1,83% | 351.970,00 |
| 16.01.2026 | 22,57 | 23,39 | 22,34 | 22,93 | 2,83% | 336.221,00 |
| 15.01.2026 | 23,23 | 23,43 | 22,27 | 22,30 | -1,50% | 383.666,00 |
| 14.01.2026 | 23,17 | 23,17 | 22,31 | 22,64 | -2,96% | 237.854,00 |
| 13.01.2026 | 23,30 | 23,81 | 23,16 | 23,33 | 0,26% | 235.062,00 |
| 12.01.2026 | 22,60 | 23,35 | 22,45 | 23,27 | 2,11% | 219.639,00 |
| 09.01.2026 | 22,93 | 23,00 | 22,46 | 22,79 | 0,09% | 191.041,00 |
| 08.01.2026 | 23,06 | 23,06 | 22,48 | 22,77 | -2,48% | 216.881,00 |
| 07.01.2026 | 23,56 | 23,63 | 22,79 | 23,35 | -1,52% | 276.949,00 |
| 06.01.2026 | 23,26 | 24,01 | 23,24 | 23,71 | 2,42% | 300.551,00 |
| 05.01.2026 | 22,89 | 23,84 | 22,89 | 23,15 | 3,26% | 324.966,00 |
| 02.01.2026 | 22,20 | 22,68 | 22,14 | 22,42 | 4,18% | 208.814,00 |
| 31.12.2025 | 21,93 | 21,93 | 21,45 | 21,52 | -1,15% | 234.327,00 |
| 30.12.2025 | 21,62 | 21,80 | 21,37 | 21,77 | 1,21% | 346.956,00 |
| 29.12.2025 | 21,49 | 21,79 | 21,10 | 21,51 | -0,74% | 390.628,00 |
| 26.12.2025 | 21,87 | 21,87 | 21,51 | 21,67 | -0,69% | 259.104,00 |
| 24.12.2025 | 21,90 | 22,08 | 21,54 | 21,82 | -0,68% | 193.831,00 |
| 23.12.2025 | 21,44 | 22,15 | 21,32 | 21,97 | 1,67% | 381.066,00 |
| 22.12.2025 | 21,85 | 22,00 | 21,40 | 21,61 | 1,79% | 379.177,00 |
| 19.12.2025 | 20,60 | 21,30 | 20,60 | 21,23 | 2,86% | 4.210.338,00 |
| 18.12.2025 | 21,05 | 21,31 | 20,53 | 20,64 | 1,23% | 482.707,00 |
| 17.12.2025 | 21,43 | 21,83 | 20,32 | 20,39 | -4,00% | 456.832,00 |
| 16.12.2025 | 21,22 | 21,58 | 20,94 | 21,24 | -0,65% | 416.971,00 |
| 15.12.2025 | 22,00 | 22,11 | 21,15 | 21,38 | -2,06% | 463.239,00 |
| 12.12.2025 | 23,20 | 23,23 | 21,72 | 21,83 | -7,03% | 555.168,00 |
| 11.12.2025 | 22,97 | 23,56 | 22,43 | 23,48 | 0,73% | 485.450,00 |
| 10.12.2025 | 22,88 | 23,41 | 22,60 | 23,31 | 1,79% | 474.186,00 |
| 09.12.2025 | 22,00 | 22,98 | 21,98 | 22,90 | 3,29% | 580.606,00 |
| 08.12.2025 | 22,39 | 23,11 | 21,56 | 22,17 | -3,61% | 987.650,00 |
| 05.12.2025 | 22,97 | 23,34 | 22,74 | 23,00 | 1,19% | 335.302,00 |
| 04.12.2025 | 21,96 | 22,78 | 21,73 | 22,73 | 2,99% | 591.293,00 |
| 03.12.2025 | 21,47 | 22,41 | 21,29 | 22,07 | 3,71% | 682.088,00 |
| 02.12.2025 | 21,50 | 21,66 | 21,02 | 21,28 | 0,42% | 533.971,00 |
| 01.12.2025 | 21,26 | 21,84 | 21,08 | 21,19 | -1,85% | 467.713,00 |
| 28.11.2025 | 20,84 | 21,62 | 20,70 | 21,59 | 4,75% | 384.466,00 |
| 26.11.2025 | 20,30 | 20,88 | 20,15 | 20,61 | 1,83% | 481.728,00 |
| 25.11.2025 | 19,65 | 20,32 | 19,36 | 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 | -14,50% | 1.858.346,00 |
| 17.11.2025 | 24,58 | 24,81 | 23,35 | 23,58 | -4,03% | 268.942,00 |
| 14.11.2025 | 23,96 | 25,14 | 23,91 | 24,57 | -1,56% | 288.874,00 |
| 13.11.2025 | 27,00 | 27,00 | 24,50 | 24,96 | -8,54% | 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 | 0,27% | 509.774,00 |
| 10.11.2025 | 27,57 | 28,20 | 25,15 | 26,01 | -0,57% | 440.250,00 |
| 07.11.2025 | 26,11 | 26,56 | 25,36 | 26,16 | -2,17% | 268.150,00 |
| 06.11.2025 | 27,29 | 27,39 | 26,28 | 26,74 | -1,80% | 212.981,00 |
| 05.11.2025 | 26,17 | 27,45 | 26,17 | 27,23 | 4,07% | 156.978,00 |
| 04.11.2025 | 26,83 | 27,14 | 26,04 | 26,17 | -5,71% | 230.106,00 |
| 03.11.2025 | 27,68 | 28,06 | 27,23 | 27,75 | 1,98% | 293.285,00 |