29,490$
1,27%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 29,72 | 31,05 | 29,17 | 29,49 | 1,31% | 51.587,00 |
| 14.10.2025 | 27,81 | 29,49 | 27,70 | 29,11 | 0,83% | 251.426,00 |
| 13.10.2025 | 28,45 | 29,58 | 28,45 | 28,87 | 7,28% | 335.450,00 |
| 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% | 396.129,00 |
| 08.10.2025 | 28,00 | 29,13 | 27,96 | 29,12 | 4,41% | 189.087,00 |
| 07.10.2025 | 29,46 | 29,73 | 27,81 | 27,89 | -3,76% | 314.220,00 |
| 06.10.2025 | 28,96 | 29,27 | 28,73 | 28,98 | 3,43% | 310.452,00 |
| 03.10.2025 | 28,74 | 28,87 | 27,76 | 28,02 | 0,18% | 51.672,00 |
| 02.10.2025 | 27,63 | 28,15 | 27,45 | 27,97 | 2,30% | 320.203,00 |
| 01.10.2025 | 26,01 | 27,44 | 25,95 | 27,34 | 3,48% | 260.362,00 |
| 30.09.2025 | 26,00 | 26,42 | 25,42 | 26,42 | 1,50% | 308.258,00 |
| 29.09.2025 | 26,54 | 26,72 | 25,62 | 26,03 | -1,03% | 283.898,00 |
| 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% | 264.673,00 |
| 24.09.2025 | 26,40 | 26,98 | 26,08 | 26,55 | 0,84% | 205.139,00 |
| 23.09.2025 | 26,66 | 27,76 | 26,16 | 26,33 | -0,34% | 399.230,00 |
| 22.09.2025 | 27,27 | 27,43 | 26,05 | 26,42 | 0,00% | 408.921,00 |
| 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 | 6,08% | 494.387,00 |
| 17.09.2025 | 24,22 | 25,58 | 24,07 | 24,83 | 1,89% | 190.017,00 |
| 16.09.2025 | 24,56 | 24,83 | 24,12 | 24,37 | -0,69% | 257.067,00 |
| 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 | 2,61% | 137.980,00 |
| 03.09.2025 | 21,82 | 22,05 | 21,56 | 21,80 | -0,14% | 146.353,00 |
| 02.09.2025 | 21,40 | 21,94 | 21,31 | 21,83 | -1,76% | 761.152,00 |
| 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% | 151.909,00 |
| 27.08.2025 | 22,93 | 22,93 | 22,52 | 22,59 | -1,65% | 117.734,00 |
| 26.08.2025 | 22,92 | 23,32 | 22,81 | 22,97 | 0,53% | 172.956,00 |
| 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% | 262.106,00 |
| 20.08.2025 | 22,56 | 22,59 | 21,71 | 22,20 | -2,03% | 383.079,00 |
| 19.08.2025 | 23,75 | 23,82 | 22,65 | 22,66 | -4,43% | 193.773,00 |
| 18.08.2025 | 23,40 | 23,90 | 23,28 | 23,71 | 1,72% | 243.815,00 |
| 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% | 307.070,00 |
| 13.08.2025 | 23,60 | 24,56 | 23,41 | 24,37 | 3,31% | 459.267,00 |
| 12.08.2025 | 21,49 | 23,83 | 21,20 | 23,59 | 10,44% | 375.815,00 |
| 11.08.2025 | 23,31 | 24,26 | 20,84 | 21,36 | -1,66% | 600.462,00 |
| 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% | 186.620,00 |
| 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 |