29,400€
1,38%
Echtzeit-Aktienkurs CEVA
Bid:
Ask:
Aktienkurse zur CEVA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2024 | 22,20 | 22,30 | 21,40 | 21,80 | 2,35% | - |
| 11.09.2024 | 21,30 | 21,70 | 21,10 | 21,30 | 0,00% | - |
| 10.09.2024 | 20,70 | 21,50 | 20,15 | 21,30 | 2,40% | - |
| 09.09.2024 | 21,20 | 21,20 | 20,80 | 20,80 | 0,00% | 331,00 |
| 06.09.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 6,12% | 36,00 |
| 05.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -5,31% | 1,00 |
| 04.09.2024 | 20,50 | 20,80 | 20,05 | 20,70 | 0,00% | - |
| 03.09.2024 | 21,70 | 21,70 | 20,40 | 20,70 | -4,61% | - |
| 02.09.2024 | 21,70 | 21,70 | 21,50 | 21,70 | 0,46% | - |
| 30.08.2024 | 21,50 | 22,20 | 21,40 | 21,60 | 0,47% | - |
| 29.08.2024 | 21,10 | 21,70 | 21,00 | 21,50 | 0,47% | - |
| 28.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 149,00 |
| 27.08.2024 | 21,30 | 21,30 | 20,80 | 21,30 | -3,18% | - |
| 26.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | 40,00 |
| 23.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 22.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 21.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 20.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 19.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 16.08.2024 | 21,90 | 22,20 | 21,20 | 21,30 | 0,47% | - |
| 15.08.2024 | 20,30 | 21,50 | 20,30 | 21,20 | 7,89% | - |
| 14.08.2024 | 19,75 | 19,90 | 18,95 | 19,65 | 1,55% | - |
| 13.08.2024 | 18,50 | 19,40 | 18,40 | 19,35 | 4,31% | - |
| 12.08.2024 | 18,70 | 19,00 | 18,05 | 18,55 | -0,54% | - |
| 09.08.2024 | 18,75 | 18,80 | 18,05 | 18,65 | -2,36% | - |
| 08.08.2024 | 18,00 | 19,10 | 18,00 | 19,10 | 4,09% | 226,00 |
| 07.08.2024 | 14,85 | 18,85 | 14,80 | 18,35 | 23,99% | - |
| 06.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | 70,00 |
| 05.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -8,33% | 100,00 |
| 02.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -8,70% | - |
| 01.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 31.07.2024 | 18,00 | 18,40 | 18,00 | 18,40 | 0,00% | - |
| 30.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
| 29.07.2024 | 18,80 | 18,90 | 18,80 | 18,90 | 4,42% | - |
| 26.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 25.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 24.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 23.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 22.07.2024 | 18,10 | 18,40 | 18,10 | 18,40 | 1,94% | - |
| 19.07.2024 | 18,65 | 18,90 | 17,95 | 18,05 | -4,24% | - |
| 18.07.2024 | 19,25 | 19,60 | 18,85 | 18,85 | -2,58% | - |