22,140$
4,53%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 186.620,00 |
| 06.08.2025 | 21,48 | 21,53 | 20,87 | 21,49 | -0,60% | 217.181,00 |
| 05.08.2025 | 21,84 | 21,96 | 21,24 | 21,62 | -0,05% | 172.050,00 |
| 04.08.2025 | 20,99 | 21,75 | 20,89 | 21,63 | 4,49% | 229.549,00 |
| 01.08.2025 | 20,98 | 21,28 | 20,41 | 20,70 | -3,18% | 233.999,00 |
| 31.07.2025 | 22,43 | 22,43 | 21,30 | 21,38 | -5,31% | 380.879,00 |
| 30.07.2025 | 23,15 | 23,40 | 22,38 | 22,58 | -1,35% | 139.376,00 |
| 29.07.2025 | 23,69 | 23,90 | 22,87 | 22,89 | -1,76% | 157.668,00 |
| 28.07.2025 | 23,46 | 23,73 | 23,14 | 23,30 | 0,65% | 172.207,00 |
| 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% | 158.347,00 |
| 23.07.2025 | 23,42 | 23,42 | 22,47 | 23,27 | -0,85% | 223.342,00 |
| 22.07.2025 | 23,55 | 23,78 | 22,90 | 23,47 | -0,38% | 229.798,00 |
| 21.07.2025 | 23,03 | 23,82 | 23,03 | 23,56 | 1,38% | 140.033,00 |
| 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% | 264.106,00 |
| 16.07.2025 | 22,26 | 22,85 | 21,99 | 22,80 | 1,51% | 184.425,00 |
| 15.07.2025 | 22,94 | 23,23 | 22,43 | 22,46 | -0,40% | 196.319,00 |
| 14.07.2025 | 22,67 | 22,89 | 21,92 | 22,55 | -1,49% | 232.037,00 |
| 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% | 201.594,00 |
| 09.07.2025 | 22,71 | 23,22 | 22,34 | 23,20 | 2,02% | 305.105,00 |
| 08.07.2025 | 22,08 | 23,03 | 22,05 | 22,74 | 3,46% | 188.778,00 |
| 07.07.2025 | 22,55 | 22,75 | 21,77 | 21,98 | -4,02% | 222.467,00 |
| 03.07.2025 | 22,50 | 23,30 | 22,22 | 22,90 | 3,01% | 222.607,00 |
| 02.07.2025 | 21,85 | 22,45 | 21,76 | 22,23 | 2,35% | 199.170,00 |
| 01.07.2025 | 21,63 | 22,43 | 21,41 | 21,72 | -1,07% | 233.096,00 |
| 30.06.2025 | 22,65 | 22,65 | 21,92 | 21,96 | -2,68% | 212.259,00 |
| 27.06.2025 | 22,56 | 22,90 | 22,21 | 22,56 | 0,13% | 447.961,00 |
| 26.06.2025 | 21,93 | 22,69 | 21,86 | 22,53 | 3,09% | 254.400,00 |
| 25.06.2025 | 22,01 | 22,49 | 21,69 | 21,86 | -0,48% | 200.467,00 |
| 24.06.2025 | 21,54 | 22,63 | 21,44 | 21,96 | 3,24% | 361.443,00 |
| 23.06.2025 | 20,56 | 21,27 | 20,21 | 21,27 | 3,05% | 267.566,00 |
| 20.06.2025 | 21,92 | 21,95 | 20,01 | 20,64 | 0,19% | 276.542,00 |
| 18.06.2025 | 20,04 | 20,81 | 20,04 | 20,60 | 2,33% | 273.466,00 |
| 17.06.2025 | 20,17 | 20,67 | 20,13 | 20,13 | -1,66% | 171.448,00 |
| 16.06.2025 | 20,15 | 20,69 | 20,15 | 20,47 | 2,92% | 160.000,00 |
| 13.06.2025 | 20,68 | 20,99 | 19,84 | 19,89 | -6,53% | 199.369,00 |
| 12.06.2025 | 21,43 | 21,60 | 21,17 | 21,28 | -0,75% | 176.579,00 |
| 11.06.2025 | 21,68 | 21,83 | 21,19 | 21,44 | 0,00% | 200.400,00 |
| 10.06.2025 | 21,51 | 21,76 | 20,94 | 21,44 | 0,14% | 254.949,00 |
| 09.06.2025 | 20,60 | 21,57 | 20,41 | 21,41 | 5,78% | 353.793,00 |
| 06.06.2025 | 20,13 | 20,42 | 19,98 | 20,24 | 1,50% | 247.880,00 |
| 05.06.2025 | 20,74 | 20,95 | 19,81 | 19,94 | -3,48% | 311.922,00 |
| 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% | 365.569,00 |
| 02.06.2025 | 18,71 | 18,92 | 18,41 | 18,74 | -0,11% | 291.458,00 |
| 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% | 185.935,00 |
| 28.05.2025 | 19,64 | 19,64 | 19,07 | 19,30 | -0,87% | 256.663,00 |
| 27.05.2025 | 19,57 | 19,96 | 19,31 | 19,47 | 1,78% | 354.450,00 |
| 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% | 349.705,00 |
| 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% | 266.447,00 |
| 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% | 364.802,00 |
| 13.05.2025 | 21,58 | 22,35 | 21,58 | 22,17 | 3,07% | 409.505,00 |
| 12.05.2025 | 21,53 | 22,01 | 21,06 | 21,51 | 7,12% | 465.895,00 |
| 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% | 804.458,00 |
| 07.05.2025 | 22,52 | 24,00 | 20,24 | 21,14 | -20,17% | 913.693,00 |
| 06.05.2025 | 25,95 | 26,62 | 25,82 | 26,48 | -0,53% | 178.297,00 |
| 05.05.2025 | 26,71 | 27,02 | 26,49 | 26,62 | -1,73% | 148.123,00 |
| 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 | 0,69% | 147.726,00 |
| 30.04.2025 | 25,78 | 26,33 | 25,17 | 26,17 | -1,21% | 159.904,00 |
| 29.04.2025 | 26,30 | 26,84 | 26,21 | 26,49 | -0,38% | 140.010,00 |
| 28.04.2025 | 26,57 | 27,19 | 26,19 | 26,59 | -0,45% | 177.805,00 |
| 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% | 235.641,00 |
| 23.04.2025 | 24,45 | 25,90 | 24,45 | 25,55 | 8,72% | 418.657,00 |
| 22.04.2025 | 22,44 | 23,70 | 22,18 | 23,50 | 3,62% | 338.452,00 |
| 21.04.2025 | 22,39 | 22,72 | 22,07 | 22,68 | -1,26% | 137.438,00 |
| 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% | 150.440,00 |
| 15.04.2025 | 23,24 | 23,67 | 23,09 | 23,37 | 0,43% | 112.854,00 |
| 14.04.2025 | 24,10 | 24,10 | 22,68 | 23,27 | 0,69% | 187.567,00 |
| 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% | 297.819,00 |
| 09.04.2025 | 20,56 | 24,94 | 20,37 | 24,70 | 20,55% | 355.317,00 |
| 08.04.2025 | 22,20 | 22,49 | 19,97 | 20,49 | -4,56% | 256.625,00 |
| 07.04.2025 | 20,20 | 22,80 | 19,39 | 21,47 | 0,89% | 449.195,00 |
| 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% | 320.316,00 |
| 02.04.2025 | 25,26 | 26,63 | 25,10 | 26,21 | 1,79% | 135.539,00 |
| 01.04.2025 | 25,38 | 25,96 | 24,71 | 25,75 | 0,63% | 144.418,00 |
| 31.03.2025 | 25,23 | 25,85 | 24,65 | 25,59 | -1,35% | 216.510,00 |
| 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% | 193.885,00 |
| 26.03.2025 | 28,05 | 28,21 | 27,00 | 27,41 | -2,49% | 210.673,00 |
| 25.03.2025 | 28,73 | 29,09 | 28,02 | 28,11 | -2,63% | 166.482,00 |
| 24.03.2025 | 28,68 | 29,33 | 28,64 | 28,87 | 1,83% | 238.738,00 |
| 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% | 188.593,00 |
| 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 |