Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 61,84 | 63,59 | 60,15 | 60,15 | -6,13% | - |
25.02.2021 | 63,84 | 64,08 | 63,84 | 64,08 | -8,77% | - |
24.02.2021 | 67,62 | 70,97 | 67,06 | 70,24 | 5,74% | - |
23.02.2021 | 65,99 | 67,37 | 0,00 | 66,42 | -1,09% | - |
22.02.2021 | 72,80 | 73,00 | 66,75 | 67,15 | -4,46% | - |
19.02.2021 | 71,17 | 72,26 | 69,74 | 70,29 | 4,54% | - |
18.02.2021 | 66,97 | 68,14 | 66,16 | 67,24 | -5,47% | - |
17.02.2021 | 73,36 | 73,45 | 69,48 | 71,13 | -4,11% | - |
16.02.2021 | 78,72 | 80,27 | 74,03 | 74,18 | 5,90% | - |
12.02.2021 | 64,85 | 71,63 | 64,43 | 70,05 | 9,73% | - |
11.02.2021 | 63,33 | 64,02 | 61,63 | 63,84 | 1,91% | - |
10.02.2021 | 62,43 | 62,96 | 61,35 | 62,64 | -1,69% | - |
09.02.2021 | 63,31 | 63,89 | 62,35 | 63,72 | 1,14% | - |
08.02.2021 | 63,04 | 63,63 | 61,72 | 63,00 | 3,70% | - |
05.02.2021 | 60,49 | 60,92 | 59,59 | 60,75 | -1,40% | - |
04.02.2021 | 61,53 | 61,68 | 61,47 | 61,61 | 3,13% | - |
03.02.2021 | 59,46 | 60,30 | 59,17 | 59,74 | -3,11% | - |
02.02.2021 | 61,21 | 62,06 | 60,29 | 61,66 | 2,44% | - |
01.02.2021 | 58,72 | 60,95 | 57,74 | 60,19 | 1,95% | - |
29.01.2021 | 62,35 | 62,54 | 58,50 | 59,04 | -2,85% | - |
28.01.2021 | 61,16 | 61,16 | 60,76 | 60,77 | -0,36% | - |
27.01.2021 | 62,53 | 62,87 | 60,08 | 60,99 | -5,19% | - |
26.01.2021 | 66,64 | 66,90 | 63,11 | 64,32 | -3,92% | - |
25.01.2021 | 72,83 | 72,83 | 65,35 | 66,95 | -2,79% | - |
22.01.2021 | 64,11 | 69,36 | 63,60 | 68,87 | 6,91% | - |
21.01.2021 | 64,17 | 64,94 | 0,00 | 64,42 | -2,22% | - |
20.01.2021 | 68,84 | 69,27 | 65,40 | 65,88 | 4,30% | - |
19.01.2021 | 63,16 | 63,16 | 63,16 | 63,16 | 17,59% | - |
15.01.2021 | 53,37 | 54,66 | 53,03 | 53,71 | -3,41% | - |
14.01.2021 | 57,70 | 59,60 | 55,43 | 55,61 | -2,70% | - |
13.01.2021 | 56,50 | 57,30 | 56,36 | 57,15 | 2,69% | - |
12.01.2021 | 55,51 | 56,84 | 54,74 | 55,66 | 2,79% | - |
11.01.2021 | 52,18 | 54,41 | 52,18 | 54,15 | 6,20% | - |
08.01.2021 | 50,51 | 51,62 | 50,10 | 50,99 | 0,36% | - |
07.01.2021 | 50,32 | 50,81 | 49,16 | 50,80 | 5,83% | - |
06.01.2021 | 47,76 | 48,80 | 0,00 | 48,00 | 3,76% | - |
05.01.2021 | 45,56 | 47,10 | 45,56 | 46,26 | 3,37% | - |
04.01.2021 | 47,90 | 47,90 | 43,62 | 44,75 | -1,92% | - |
31.12.2020 | 45,29 | 46,33 | 44,95 | 45,63 | 3,85% | - |
30.12.2020 | 42,58 | 44,23 | 41,98 | 43,94 | 5,59% | - |
29.12.2020 | 41,32 | 41,65 | 40,12 | 41,61 | -4,80% | - |
28.12.2020 | 42,91 | 44,27 | 42,36 | 43,71 | 4,96% | - |
24.12.2020 | 40,63 | 43,02 | 40,44 | 41,65 | 2,08% | - |
23.12.2020 | 40,56 | 41,12 | 39,79 | 40,80 | 0,38% | - |
22.12.2020 | 39,73 | 40,76 | 39,59 | 40,64 | 2,73% | - |
21.12.2020 | 38,79 | 39,77 | 38,64 | 39,56 | -1,58% | - |
18.12.2020 | 40,26 | 40,68 | 38,91 | 40,20 | 0,26% | - |
17.12.2020 | 40,00 | 40,14 | 39,56 | 40,09 | 0,88% | - |
16.12.2020 | 39,26 | 39,99 | 38,88 | 39,74 | -0,81% | - |
15.12.2020 | 39,73 | 40,25 | 39,39 | 40,07 | -0,39% | - |
14.12.2020 | 39,75 | 43,43 | 39,10 | 40,22 | 2,97% | - |
11.12.2020 | 39,18 | 39,33 | 38,65 | 39,06 | 0,13% | - |
10.12.2020 | 39,04 | 39,30 | 38,56 | 39,01 | 0,49% | - |
09.12.2020 | 40,46 | 40,64 | 38,31 | 38,82 | -6,12% | - |
08.12.2020 | 41,64 | 41,91 | 0,00 | 41,35 | -0,51% | - |
07.12.2020 | 40,54 | 41,79 | 39,43 | 41,56 | 2,59% | - |
04.12.2020 | 39,46 | 40,78 | 39,46 | 40,51 | 3,65% | - |
03.12.2020 | 39,15 | 39,73 | 38,91 | 39,09 | -0,84% | - |
02.12.2020 | 39,31 | 40,04 | 39,22 | 39,42 | 0,57% | - |
01.12.2020 | 39,89 | 39,89 | 39,19 | 39,19 | 0,08% | - |
30.11.2020 | 38,98 | 39,47 | 38,30 | 39,16 | -3,42% | - |
27.11.2020 | 38,62 | 40,55 | 38,53 | 40,55 | 5,74% | - |
25.11.2020 | 37,13 | 38,36 | 36,88 | 38,35 | 2,27% | - |
24.11.2020 | 37,91 | 38,42 | 37,31 | 37,50 | -3,14% | - |
23.11.2020 | 37,88 | 38,81 | 37,27 | 38,71 | 0,51% | - |
20.11.2020 | 38,77 | 39,34 | 38,36 | 38,52 | 0,00% | - |
19.11.2020 | 38,68 | 38,68 | 37,73 | 38,52 | 1,29% | - |
18.11.2020 | 38,07 | 38,54 | 37,75 | 38,03 | -5,57% | - |
17.11.2020 | 38,47 | 40,28 | 38,45 | 40,27 | 1,65% | - |
16.11.2020 | 39,95 | 40,19 | 38,84 | 39,62 | -2,96% | - |
13.11.2020 | 40,83 | 40,83 | 40,83 | 40,83 | 2,08% | - |
12.11.2020 | 40,62 | 40,85 | 39,28 | 40,00 | -2,01% | - |
11.11.2020 | 42,32 | 42,32 | 40,80 | 40,82 | 0,75% | - |
10.11.2020 | 40,43 | 41,96 | 0,00 | 40,51 | -1,23% | - |
09.11.2020 | 41,99 | 43,30 | 41,01 | 41,02 | -2,87% | - |
06.11.2020 | 42,50 | 43,09 | 41,20 | 42,23 | -2,38% | - |
05.11.2020 | 43,24 | 44,29 | 42,54 | 43,26 | 1,91% | - |
04.11.2020 | 41,42 | 42,58 | 41,00 | 42,45 | 3,41% | - |
03.11.2020 | 41,01 | 41,84 | 39,97 | 41,05 | 3,27% | - |
02.11.2020 | 40,82 | 41,03 | 39,39 | 39,75 | -1,06% | - |
30.10.2020 | 41,47 | 41,55 | 39,77 | 40,17 | -4,69% | - |
29.10.2020 | 40,85 | 42,23 | 40,85 | 42,15 | 3,35% | - |
28.10.2020 | 40,24 | 41,14 | 39,68 | 40,78 | -1,84% | - |
27.10.2020 | 41,54 | 41,55 | 41,54 | 41,55 | -1,88% | - |
26.10.2020 | 42,63 | 42,81 | 41,68 | 42,34 | -4,06% | - |
23.10.2020 | 43,14 | 44,13 | 42,77 | 44,13 | -0,28% | - |
22.10.2020 | 43,73 | 44,26 | 42,78 | 44,26 | 4,26% | - |
21.10.2020 | 43,80 | 44,30 | 42,44 | 42,45 | -2,76% | - |
20.10.2020 | 44,32 | 44,70 | 43,17 | 43,65 | 0,16% | - |
19.10.2020 | 44,32 | 44,33 | 43,58 | 43,58 | 2,46% | - |
16.10.2020 | 43,86 | 44,49 | 42,54 | 42,54 | -2,65% | - |
15.10.2020 | 43,59 | 44,05 | 43,03 | 43,70 | 0,37% | - |
14.10.2020 | 44,87 | 45,06 | 43,53 | 43,54 | -2,99% | - |
13.10.2020 | 44,65 | 45,25 | 44,30 | 44,88 | -0,36% | - |
12.10.2020 | 45,06 | 45,94 | 44,84 | 45,04 | 0,70% | - |
09.10.2020 | 44,10 | 44,83 | 43,03 | 44,72 | 7,42% | - |
08.10.2020 | 41,62 | 41,87 | 41,10 | 41,63 | 2,27% | - |
07.10.2020 | 41,16 | 41,61 | 40,15 | 40,71 | 0,85% | - |
06.10.2020 | 40,32 | 41,43 | 39,90 | 40,36 | -0,23% | - |
05.10.2020 | 40,28 | 41,71 | 40,26 | 40,46 | 3,31% | - |