18,750€
1,90%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 18,75 | 18,75 | 18,60 | 18,60 | 1,09% | - |
02.05.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
30.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
29.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
26.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
25.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
24.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
23.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
22.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
19.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
18.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -4,71% | - |
17.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
16.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
15.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
12.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
11.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
10.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
09.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
08.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
05.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
04.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
03.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
02.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
28.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
27.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
26.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
25.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
22.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
21.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
20.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
19.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
18.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
15.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
14.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
13.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
12.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
11.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
08.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
07.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
06.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
05.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
04.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
01.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
29.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
28.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
27.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
26.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
23.02.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 1,94% | 28,00 |
22.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
21.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
20.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
19.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -6,19% | - |
16.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
15.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 20,86% | - |
14.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -7,43% | - |
13.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
12.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 4,74% | - |
09.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 6,74% | - |
08.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
07.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
06.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 4,62% | - |
05.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
02.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
01.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
31.01.2024 | 18,00 | 18,10 | 18,00 | 18,10 | -2,69% | 56,00 |
30.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
29.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | 50,00 |
26.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
25.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
24.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
23.01.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
22.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
19.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
18.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -5,29% | - |
17.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
16.01.2024 | 19,00 | 19,00 | 18,90 | 18,90 | 0,00% | - |
15.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -4,06% | - |
12.01.2024 | 19,30 | 19,70 | 19,30 | 19,70 | 2,07% | 45,00 |
11.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
10.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
09.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 3,66% | - |
08.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
05.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
04.01.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
03.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
02.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
29.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
28.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
27.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 100,00 |
22.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
21.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
20.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
19.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
18.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
15.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 5,88% | - |
14.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
13.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
12.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | - |
11.12.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
08.12.2023 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |