18,600€
-6,53%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -6,03% | 2,00 |
| 11.12.2025 | 20,20 | 20,20 | 19,60 | 19,90 | 1,02% | 117,00 |
| 10.12.2025 | 19,65 | 19,90 | 19,50 | 19,70 | -0,51% | - |
| 09.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 180,00 |
| 08.12.2025 | 19,70 | 20,00 | 19,20 | 19,80 | 0,51% | 91,00 |
| 05.12.2025 | 19,70 | 19,90 | 19,55 | 19,70 | 3,96% | - |
| 04.12.2025 | 18,95 | 19,10 | 18,65 | 18,95 | 2,71% | - |
| 03.12.2025 | 18,35 | 18,70 | 18,25 | 18,45 | 0,82% | - |
| 02.12.2025 | 17,90 | 18,30 | 17,90 | 18,30 | 0,00% | 76,00 |
| 01.12.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 3,39% | 385,00 |
| 28.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | 20,00 |
| 27.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | 5,00 |
| 26.11.2025 | 17,60 | 17,60 | 17,30 | 17,30 | 2,37% | 6,00 |
| 25.11.2025 | 17,50 | 17,50 | 16,90 | 16,90 | -3,43% | 71,00 |
| 24.11.2025 | 16,80 | 17,50 | 16,40 | 17,50 | 6,06% | 10,00 |
| 21.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,30% | 2,00 |
| 20.11.2025 | 17,30 | 17,55 | 16,40 | 16,45 | -3,80% | - |
| 19.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -5,00% | 1,00 |
| 18.11.2025 | 18,70 | 18,90 | 18,00 | 18,00 | -14,29% | 447,00 |
| 17.11.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -2,78% | 186,00 |
| 14.11.2025 | 22,00 | 22,00 | 20,60 | 21,60 | -1,82% | 234,00 |
| 13.11.2025 | 23,80 | 24,20 | 21,90 | 22,00 | -5,17% | - |
| 12.11.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 4,50% | 370,00 |
| 11.11.2025 | 22,60 | 23,10 | 22,20 | 22,20 | -1,33% | - |
| 10.11.2025 | 22,60 | 24,30 | 22,50 | 22,50 | 2,27% | - |
| 07.11.2025 | 23,30 | 23,40 | 22,00 | 22,00 | -4,76% | - |
| 06.11.2025 | 23,80 | 24,00 | 22,80 | 23,10 | -0,43% | - |
| 05.11.2025 | 22,40 | 23,20 | 22,40 | 23,20 | 1,75% | 110,00 |
| 04.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | 273,00 |
| 03.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 46,00 |
| 31.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 23,00 |
| 30.10.2025 | 23,80 | 24,00 | 23,40 | 23,40 | -4,10% | 349,00 |
| 29.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 6,00 |
| 28.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 1,00 |
| 27.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 3,00 |
| 24.10.2025 | 24,20 | 24,20 | 23,80 | 23,80 | 2,59% | 72,00 |
| 23.10.2025 | 22,50 | 23,40 | 22,50 | 23,20 | 4,50% | - |
| 22.10.2025 | 23,40 | 23,40 | 22,20 | 22,20 | -7,50% | 43,00 |
| 21.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 76,00 |
| 20.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | 50,00 |
| 17.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | 50,00 |
| 16.10.2025 | 25,80 | 25,80 | 24,20 | 24,20 | -5,47% | 156,00 |
| 15.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 74,00 |
| 14.10.2025 | 24,20 | 25,20 | 24,20 | 25,20 | 0,80% | 86,00 |
| 13.10.2025 | 23,80 | 25,00 | 23,00 | 25,00 | 6,84% | 607,00 |
| 10.10.2025 | 27,20 | 27,20 | 23,20 | 23,40 | -7,87% | 295,00 |
| 09.10.2025 | 25,30 | 25,80 | 25,00 | 25,40 | 2,42% | - |
| 08.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | 50,00 |
| 07.10.2025 | 24,60 | 24,60 | 23,80 | 23,80 | -4,42% | 61,00 |
| 06.10.2025 | 24,00 | 25,10 | 24,00 | 24,90 | 2,89% | - |
| 03.10.2025 | 23,80 | 24,40 | 23,80 | 24,20 | 2,54% | - |
| 02.10.2025 | 23,20 | 24,00 | 23,10 | 23,60 | 5,36% | - |
| 01.10.2025 | 22,80 | 22,80 | 22,40 | 22,40 | 1,82% | 126,00 |
| 30.09.2025 | 22,10 | 22,60 | 21,90 | 22,00 | -2,65% | - |
| 29.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 393,00 |
| 26.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | 44,00 |
| 25.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 28,00 |
| 24.09.2025 | 22,40 | 23,00 | 22,10 | 22,60 | -0,88% | - |
| 23.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 172,00 |
| 22.09.2025 | 22,60 | 23,60 | 22,10 | 22,70 | -2,58% | - |
| 19.09.2025 | 23,60 | 25,30 | 23,00 | 23,30 | 2,64% | - |
| 18.09.2025 | 21,20 | 23,30 | 21,10 | 22,70 | 8,61% | - |
| 17.09.2025 | 20,40 | 20,90 | 20,40 | 20,90 | 0,97% | - |
| 16.09.2025 | 20,80 | 21,00 | 20,50 | 20,70 | -0,96% | - |
| 15.09.2025 | 20,10 | 20,90 | 20,10 | 20,90 | 2,96% | - |
| 12.09.2025 | 20,25 | 20,30 | 20,25 | 20,30 | 2,27% | - |
| 11.09.2025 | 19,70 | 20,05 | 19,55 | 19,85 | 2,85% | - |
| 10.09.2025 | 19,50 | 19,80 | 19,30 | 19,30 | -2,77% | - |
| 09.09.2025 | 19,70 | 20,15 | 19,55 | 19,85 | 0,76% | - |
| 08.09.2025 | 19,40 | 19,75 | 19,25 | 19,70 | 2,07% | - |
| 05.09.2025 | 19,15 | 19,55 | 18,90 | 19,30 | 2,39% | - |
| 04.09.2025 | 18,75 | 18,90 | 18,30 | 18,85 | 2,45% | - |
| 03.09.2025 | 18,40 | 18,90 | 18,40 | 18,40 | -0,27% | 102,00 |
| 02.09.2025 | 18,95 | 19,00 | 18,30 | 18,45 | -2,89% | - |
| 01.09.2025 | 18,90 | 19,00 | 18,70 | 19,00 | -1,30% | - |
| 29.08.2025 | 19,65 | 19,75 | 19,10 | 19,25 | -0,77% | - |
| 28.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | 3,00 |
| 27.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | 1,00 |
| 26.08.2025 | 20,00 | 20,00 | 19,20 | 19,20 | -3,03% | 36,00 |
| 25.08.2025 | 20,05 | 20,30 | 19,75 | 19,80 | -2,94% | - |
| 22.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 6,53% | 100,00 |
| 21.08.2025 | 19,10 | 19,25 | 18,85 | 19,15 | 0,79% | - |
| 20.08.2025 | 19,40 | 19,50 | 18,60 | 19,00 | -4,52% | - |
| 19.08.2025 | 20,25 | 20,60 | 19,85 | 19,90 | -2,45% | - |
| 18.08.2025 | 19,90 | 20,50 | 19,85 | 20,40 | -0,97% | - |
| 15.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 14.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 13.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 8,11% | - |
| 12.08.2025 | 18,20 | 18,50 | 18,20 | 18,50 | 0,00% | 369,00 |
| 11.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 08.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 07.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 06.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 05.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 04.08.2025 | 17,80 | 18,60 | 17,80 | 18,60 | 0,54% | 37,00 |
| 01.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -6,09% | - |
| 31.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 30.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 29.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 28.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |