32,900€
2,81%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 33,00 | 33,20 | 32,70 | 33,00 | 3,13% | - |
| 05.02.2025 | 30,80 | 32,10 | 30,60 | 32,00 | 3,23% | - |
| 04.02.2025 | 30,60 | 31,30 | 30,30 | 31,00 | 1,97% | - |
| 03.02.2025 | 31,00 | 31,00 | 30,40 | 30,40 | -4,10% | 101,00 |
| 31.01.2025 | 31,00 | 31,90 | 30,80 | 31,70 | 3,59% | - |
| 30.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 25,00 |
| 29.01.2025 | 31,20 | 31,50 | 30,50 | 30,60 | 0,00% | - |
| 28.01.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 3,38% | 21,00 |
| 27.01.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -6,92% | 559,00 |
| 24.01.2025 | 32,40 | 32,40 | 31,50 | 31,80 | -1,24% | - |
| 23.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | 70,00 |
| 22.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 60,00 |
| 21.01.2025 | 33,40 | 33,40 | 33,00 | 33,00 | 0,00% | 770,00 |
| 20.01.2025 | 33,20 | 33,20 | 32,90 | 33,00 | 0,00% | - |
| 17.01.2025 | 32,40 | 33,50 | 32,40 | 33,00 | 1,85% | - |
| 16.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 130,00 |
| 15.01.2025 | 31,40 | 32,70 | 31,40 | 32,40 | 4,52% | - |
| 14.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 7,00 |
| 13.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | 50,00 |
| 10.01.2025 | 31,40 | 31,50 | 30,10 | 30,40 | -3,18% | - |
| 09.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 08.01.2025 | 32,00 | 32,20 | 30,70 | 31,00 | -3,13% | - |
| 07.01.2025 | 31,80 | 33,00 | 31,30 | 32,00 | 1,27% | - |
| 06.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 34,00 |
| 03.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 50,00 |
| 02.01.2025 | 30,40 | 31,60 | 30,40 | 31,20 | 1,96% | - |
| 30.12.2024 | 31,20 | 31,20 | 30,60 | 30,60 | -3,16% | 225,00 |
| 27.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | 80,00 |
| 23.12.2024 | 30,00 | 31,10 | 29,80 | 30,40 | 1,33% | - |
| 20.12.2024 | 29,80 | 30,50 | 29,00 | 30,00 | 0,67% | - |
| 19.12.2024 | 30,00 | 30,50 | 29,20 | 29,80 | -5,40% | - |
| 18.12.2024 | 30,80 | 31,70 | 30,70 | 31,50 | 2,94% | - |
| 17.12.2024 | 31,60 | 31,70 | 30,30 | 30,60 | -0,65% | - |
| 16.12.2024 | 31,20 | 31,20 | 30,80 | 30,80 | 0,00% | 171,00 |
| 13.12.2024 | 30,80 | 31,80 | 30,50 | 30,80 | 0,65% | - |
| 12.12.2024 | 30,80 | 31,10 | 30,10 | 30,60 | 0,00% | - |
| 11.12.2024 | 29,80 | 30,90 | 29,60 | 30,60 | 3,38% | - |
| 10.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 09.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 06.12.2024 | 28,30 | 29,30 | 27,90 | 28,80 | 0,00% | - |
| 05.12.2024 | 29,40 | 29,50 | 28,40 | 28,80 | -2,04% | - |
| 04.12.2024 | 29,60 | 30,50 | 29,30 | 29,40 | 1,38% | - |
| 03.12.2024 | 28,20 | 29,00 | 27,50 | 29,00 | 2,11% | - |
| 02.12.2024 | 28,20 | 28,70 | 27,90 | 28,40 | 1,43% | - |
| 29.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,08% | 120,00 |
| 28.11.2024 | 27,60 | 27,70 | 27,60 | 27,70 | 2,59% | - |
| 27.11.2024 | 28,00 | 28,10 | 27,00 | 27,00 | -4,93% | - |
| 26.11.2024 | 28,80 | 29,70 | 28,20 | 28,40 | -3,07% | - |
| 25.11.2024 | 29,30 | 29,90 | 28,60 | 29,30 | 4,64% | - |
| 22.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 300,00 |
| 21.11.2024 | 26,60 | 27,40 | 26,40 | 27,40 | 4,58% | - |
| 20.11.2024 | 26,80 | 26,90 | 25,80 | 26,20 | 0,00% | - |
| 19.11.2024 | 26,00 | 26,40 | 25,20 | 26,20 | 1,55% | - |
| 18.11.2024 | 25,60 | 26,00 | 25,20 | 25,80 | 1,18% | - |
| 15.11.2024 | 25,80 | 26,40 | 25,30 | 25,50 | -5,56% | - |
| 14.11.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 3,05% | 462,00 |
| 13.11.2024 | 26,30 | 26,60 | 25,70 | 26,20 | 1,55% | - |
| 12.11.2024 | 26,40 | 27,30 | 25,60 | 25,80 | 0,00% | - |
| 11.11.2024 | 26,50 | 26,70 | 25,70 | 25,80 | -3,73% | - |
| 08.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 19,64% | - |
| 07.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 06.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | - |
| 05.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 04.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,17% | - |
| 01.11.2024 | 21,50 | 22,30 | 21,50 | 22,10 | 1,84% | - |
| 31.10.2024 | 22,40 | 22,40 | 21,50 | 21,70 | -4,41% | - |
| 30.10.2024 | 23,10 | 23,20 | 22,50 | 22,70 | -0,87% | - |
| 29.10.2024 | 22,50 | 23,00 | 22,10 | 22,90 | 1,78% | - |
| 28.10.2024 | 22,30 | 22,70 | 21,90 | 22,50 | 0,90% | - |
| 25.10.2024 | 21,80 | 22,70 | 21,80 | 22,30 | 0,90% | - |
| 24.10.2024 | 22,10 | 22,30 | 21,70 | 22,10 | -0,45% | - |
| 23.10.2024 | 22,10 | 22,60 | 22,00 | 22,20 | -0,45% | - |
| 22.10.2024 | 22,00 | 22,50 | 21,70 | 22,30 | 2,76% | - |
| 21.10.2024 | 22,50 | 22,50 | 21,50 | 21,70 | -3,98% | - |
| 18.10.2024 | 22,80 | 23,30 | 22,50 | 22,60 | -2,16% | - |
| 17.10.2024 | 22,70 | 23,30 | 22,60 | 23,10 | 0,87% | - |
| 16.10.2024 | 22,70 | 23,20 | 22,60 | 22,90 | 0,44% | - |
| 15.10.2024 | 23,10 | 23,50 | 22,60 | 22,80 | -1,30% | - |
| 14.10.2024 | 23,10 | 23,60 | 22,90 | 23,10 | 1,76% | - |
| 11.10.2024 | 22,40 | 22,70 | 22,10 | 22,70 | 1,34% | - |
| 10.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | 233,00 |
| 09.10.2024 | 22,30 | 22,70 | 22,20 | 22,70 | 0,00% | - |
| 08.10.2024 | 22,30 | 23,00 | 22,10 | 22,70 | 1,79% | - |
| 07.10.2024 | 22,70 | 22,80 | 22,10 | 22,30 | 0,45% | - |
| 04.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 4,00 |
| 03.10.2024 | 22,30 | 22,60 | 22,00 | 22,30 | 0,45% | - |
| 02.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 4,23% | 12,00 |
| 01.10.2024 | 21,70 | 21,80 | 21,10 | 21,30 | -2,29% | - |
| 30.09.2024 | 21,60 | 21,80 | 21,60 | 21,80 | -1,80% | 400,00 |
| 27.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 26.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 25.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 24.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 23.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 20.09.2024 | 20,90 | 21,10 | 20,45 | 21,00 | 0,00% | - |
| 19.09.2024 | 20,90 | 21,80 | 20,70 | 21,00 | 0,96% | - |
| 18.09.2024 | 20,90 | 21,20 | 20,50 | 20,80 | -3,70% | - |
| 17.09.2024 | 21,30 | 22,20 | 21,10 | 21,60 | 0,47% | - |
| 16.09.2024 | 22,40 | 22,50 | 21,30 | 21,50 | -3,15% | - |
| 13.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 100,00 |