20,360$
3,40%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 19,65 | 20,49 | 19,52 | 20,36 | 3,40% | 65.915,00 |
| 09.03.2026 | 18,65 | 19,71 | 18,29 | 19,69 | 2,77% | 245,00 |
| 06.03.2026 | 18,82 | 19,56 | 18,81 | 19,16 | -1,64% | 245,00 |
| 05.03.2026 | 20,31 | 20,82 | 19,14 | 19,48 | -5,16% | 294.939,00 |
| 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 |