17,850€
-3,51%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,70 | 18,00 | 17,70 | 18,00 | -2,70% | 125,00 |
| 08.05.2025 | 19,20 | 19,30 | 18,50 | 18,50 | 1,09% | 217,00 |
| 07.05.2025 | 23,40 | 23,60 | 17,80 | 18,30 | -21,79% | - |
| 06.05.2025 | 23,50 | 23,50 | 22,60 | 23,40 | -3,31% | - |
| 05.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 5,00 |
| 02.05.2025 | 23,40 | 24,10 | 23,20 | 24,00 | 3,45% | - |
| 30.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 215,00 |
| 29.04.2025 | 23,40 | 23,50 | 22,80 | 23,40 | -0,85% | - |
| 28.04.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 1,29% | 365,00 |
| 25.04.2025 | 23,40 | 23,50 | 22,80 | 23,30 | 2,19% | - |
| 24.04.2025 | 22,40 | 23,20 | 22,20 | 22,80 | 3,17% | - |
| 23.04.2025 | 20,90 | 22,60 | 20,90 | 22,10 | 9,41% | - |
| 22.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,75% | 15,00 |
| 17.04.2025 | 20,05 | 20,30 | 19,20 | 20,05 | 0,00% | - |
| 16.04.2025 | 20,50 | 20,60 | 19,55 | 20,05 | -3,61% | - |
| 15.04.2025 | 20,50 | 20,90 | 20,30 | 20,80 | 0,00% | - |
| 14.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 5,85% | 1,00 |
| 11.04.2025 | 20,30 | 20,40 | 19,50 | 19,65 | -13,05% | - |
| 10.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 19,26% | 100,00 |
| 09.04.2025 | 18,20 | 19,40 | 17,85 | 18,95 | -4,29% | - |
| 08.04.2025 | 19,85 | 20,60 | 19,45 | 19,80 | 1,02% | - |
| 07.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 5,95% | 1,00 |
| 04.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -18,86% | 1,00 |
| 03.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | 10,00 |
| 02.04.2025 | 23,90 | 24,00 | 23,10 | 23,80 | 0,00% | - |
| 01.04.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | 2,00 |
| 31.03.2025 | 23,90 | 23,90 | 22,80 | 23,40 | -7,14% | - |
| 28.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | 339,00 |
| 27.03.2025 | 25,50 | 25,70 | 24,70 | 25,10 | -4,20% | - |
| 26.03.2025 | 26,00 | 26,20 | 26,00 | 26,20 | -0,76% | 2,00 |
| 25.03.2025 | 26,80 | 27,00 | 26,00 | 26,40 | 0,00% | 11,00 |
| 24.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 123,00 |
| 21.03.2025 | 26,80 | 27,00 | 25,80 | 26,20 | -5,07% | - |
| 20.03.2025 | 27,60 | 28,20 | 27,30 | 27,60 | 0,00% | - |
| 19.03.2025 | 27,40 | 27,80 | 27,10 | 27,60 | -0,72% | - |
| 18.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 20,00 |
| 17.03.2025 | 28,40 | 28,40 | 28,00 | 28,20 | 0,00% | 101,00 |
| 14.03.2025 | 27,60 | 28,80 | 27,40 | 28,20 | 2,92% | - |
| 13.03.2025 | 27,90 | 28,30 | 27,20 | 27,40 | -2,84% | - |
| 12.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 31,00 |
| 11.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 65,00 |
| 10.03.2025 | 29,00 | 29,00 | 27,40 | 27,80 | -2,80% | 510,00 |
| 07.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | 381,00 |
| 06.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -5,13% | 250,00 |
| 05.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | 285,00 |
| 04.03.2025 | 30,20 | 31,10 | 29,50 | 30,20 | -5,33% | - |
| 03.03.2025 | 33,00 | 33,20 | 31,50 | 31,90 | -3,04% | - |
| 28.02.2025 | 32,30 | 33,50 | 31,70 | 32,90 | -11,56% | - |
| 27.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | 7,00 |
| 26.02.2025 | 37,00 | 37,00 | 36,60 | 36,60 | 14,38% | 117,00 |
| 25.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | 30,00 |
| 24.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,64% | 1,00 |
| 21.02.2025 | 34,80 | 35,30 | 33,90 | 34,10 | -1,45% | - |
| 20.02.2025 | 34,40 | 35,10 | 34,20 | 34,60 | -1,14% | - |
| 19.02.2025 | 34,40 | 35,00 | 34,40 | 35,00 | 1,74% | 87,00 |
| 18.02.2025 | 33,40 | 34,40 | 33,40 | 34,40 | 3,61% | 586,00 |
| 17.02.2025 | 33,00 | 33,20 | 33,00 | 33,20 | 1,22% | - |
| 14.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -6,29% | 80,00 |
| 13.02.2025 | 34,40 | 35,00 | 32,20 | 35,00 | 15,13% | 152,00 |
| 12.02.2025 | 31,00 | 31,20 | 30,20 | 30,40 | -2,56% | - |
| 11.02.2025 | 31,80 | 31,80 | 31,20 | 31,20 | -0,64% | 198,00 |
| 10.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,68% | 105,00 |
| 07.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 2,00 |
| 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% | - |