18,550€
2,49%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 18,05 | 18,70 | 17,85 | 18,50 | 2,49% | - |
| 23.04.2024 | 17,75 | 18,40 | 17,65 | 18,05 | 1,69% | - |
| 22.04.2024 | 17,55 | 18,50 | 17,35 | 17,75 | 1,14% | - |
| 19.04.2024 | 17,90 | 18,25 | 17,45 | 17,55 | -2,77% | - |
| 18.04.2024 | 18,35 | 18,55 | 17,90 | 18,05 | -1,63% | - |
| 17.04.2024 | 19,25 | 19,35 | 18,30 | 18,35 | -4,68% | - |
| 16.04.2024 | 19,30 | 19,85 | 18,95 | 19,25 | -0,52% | - |
| 15.04.2024 | 19,90 | 20,15 | 19,25 | 19,35 | -2,52% | - |
| 12.04.2024 | 20,70 | 21,80 | 19,85 | 19,85 | -4,11% | - |
| 11.04.2024 | 20,30 | 20,80 | 20,10 | 20,70 | 1,97% | - |
| 10.04.2024 | 21,30 | 21,40 | 20,10 | 20,30 | -4,69% | - |
| 09.04.2024 | 20,70 | 21,60 | 20,55 | 21,30 | 1,91% | - |
| 08.04.2024 | 20,50 | 21,20 | 20,40 | 20,90 | 1,95% | - |
| 05.04.2024 | 20,90 | 21,40 | 20,50 | 20,50 | -1,91% | - |
| 04.04.2024 | 21,20 | 21,90 | 20,70 | 20,90 | -1,42% | - |
| 03.04.2024 | 20,90 | 21,30 | 20,30 | 21,20 | 1,44% | - |
| 02.04.2024 | 21,30 | 21,40 | 20,70 | 20,90 | 0,24% | - |
| 28.03.2024 | 21,00 | 21,30 | 20,80 | 20,85 | 1,21% | - |
| 27.03.2024 | 20,20 | 21,10 | 20,20 | 20,60 | 0,00% | - |
| 26.03.2024 | 20,60 | 21,00 | 20,30 | 20,60 | 0,00% | - |
| 25.03.2024 | 21,20 | 21,30 | 20,50 | 20,60 | -3,29% | - |
| 22.03.2024 | 21,20 | 22,35 | 20,90 | 21,30 | 0,00% | - |
| 21.03.2024 | 21,20 | 22,60 | 20,90 | 21,30 | 3,15% | - |
| 20.03.2024 | 20,70 | 21,70 | 19,75 | 20,65 | -0,24% | - |
| 19.03.2024 | 20,70 | 21,10 | 19,60 | 20,70 | 5,61% | - |
| 18.03.2024 | 21,30 | 22,00 | 19,60 | 19,60 | -2,49% | - |
| 15.03.2024 | 21,20 | 21,60 | 19,65 | 20,10 | -5,63% | - |
| 14.03.2024 | 22,10 | 22,70 | 20,05 | 21,30 | 5,19% | - |
| 13.03.2024 | 22,40 | 22,80 | 20,25 | 20,25 | 0,00% | - |
| 12.03.2024 | 22,90 | 23,10 | 20,25 | 20,25 | 4,11% | - |
| 11.03.2024 | 22,20 | 22,90 | 19,25 | 19,45 | -12,78% | - |
| 08.03.2024 | 21,90 | 22,60 | 20,65 | 22,30 | 1,36% | 400,00 |
| 07.03.2024 | 21,10 | 22,50 | 21,10 | 22,00 | 3,29% | - |
| 06.03.2024 | 20,70 | 21,70 | 20,50 | 21,30 | 2,90% | - |
| 05.03.2024 | 21,30 | 21,50 | 20,50 | 20,70 | -2,82% | - |
| 04.03.2024 | 21,60 | 22,30 | 20,80 | 21,30 | -1,84% | - |
| 01.03.2024 | 20,90 | 22,00 | 19,90 | 21,70 | 3,83% | - |
| 29.02.2024 | 20,50 | 21,10 | 20,30 | 20,90 | 1,95% | - |
| 28.02.2024 | 20,30 | 20,70 | 19,85 | 20,50 | 1,49% | - |
| 27.02.2024 | 20,70 | 21,40 | 20,05 | 20,20 | -2,42% | - |
| 26.02.2024 | 20,50 | 21,00 | 20,40 | 20,70 | 0,98% | - |
| 23.02.2024 | 20,70 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 22.02.2024 | 20,90 | 21,50 | 20,50 | 20,70 | -0,96% | - |
| 21.02.2024 | 21,10 | 21,10 | 20,30 | 20,90 | -0,95% | - |
| 20.02.2024 | 21,20 | 21,30 | 20,50 | 21,10 | -0,94% | - |
| 19.02.2024 | 21,40 | 21,50 | 21,30 | 21,30 | -0,47% | 135,00 |
| 16.02.2024 | 22,70 | 23,00 | 21,10 | 21,40 | -5,73% | - |
| 15.02.2024 | 22,90 | 23,40 | 22,30 | 22,70 | -0,87% | - |
| 14.02.2024 | 18,85 | 23,20 | 18,85 | 22,90 | 21,49% | - |
| 13.02.2024 | 20,30 | 20,40 | 18,65 | 18,85 | -8,05% | - |
| 12.02.2024 | 20,05 | 20,70 | 20,05 | 20,50 | 2,24% | - |
| 09.02.2024 | 19,15 | 20,10 | 18,95 | 20,05 | 4,70% | - |
| 08.02.2024 | 17,95 | 19,35 | 17,85 | 19,15 | 6,69% | - |
| 07.02.2024 | 18,10 | 18,25 | 17,75 | 17,95 | -0,83% | 150,00 |
| 06.02.2024 | 18,20 | 18,35 | 17,85 | 18,10 | -0,82% | - |
| 05.02.2024 | 17,45 | 18,55 | 17,40 | 18,25 | 4,58% | - |
| 02.02.2024 | 17,65 | 18,05 | 17,20 | 17,45 | -1,41% | - |
| 01.02.2024 | 17,80 | 18,15 | 17,40 | 17,70 | -0,28% | - |
| 31.01.2024 | 18,20 | 18,75 | 17,75 | 17,75 | -2,20% | - |
| 30.01.2024 | 18,75 | 19,30 | 17,95 | 18,15 | -3,20% | - |
| 29.01.2024 | 18,25 | 18,80 | 18,10 | 18,75 | 2,74% | - |
| 26.01.2024 | 19,05 | 19,75 | 18,25 | 18,25 | -4,20% | - |
| 25.01.2024 | 19,25 | 19,80 | 19,05 | 19,05 | -0,52% | - |
| 24.01.2024 | 19,55 | 20,20 | 19,05 | 19,15 | -2,30% | - |
| 23.01.2024 | 19,30 | 20,10 | 19,05 | 19,60 | 1,29% | - |
| 22.01.2024 | 18,75 | 19,75 | 18,70 | 19,35 | 3,20% | - |
| 19.01.2024 | 18,55 | 19,85 | 18,25 | 18,75 | 1,08% | - |
| 18.01.2024 | 18,05 | 18,90 | 18,05 | 18,55 | 2,20% | - |
| 17.01.2024 | 19,05 | 19,75 | 17,95 | 18,15 | -4,72% | - |
| 16.01.2024 | 19,10 | 20,10 | 18,70 | 19,05 | 0,00% | - |
| 15.01.2024 | 19,05 | 19,10 | 19,05 | 19,05 | 0,00% | - |
| 12.01.2024 | 19,45 | 20,00 | 19,05 | 19,05 | -2,06% | - |
| 11.01.2024 | 19,45 | 19,65 | 19,05 | 19,45 | 0,00% | - |
| 10.01.2024 | 19,85 | 20,35 | 19,20 | 19,45 | -2,02% | - |
| 09.01.2024 | 19,85 | 20,30 | 19,35 | 19,85 | 0,00% | - |
| 08.01.2024 | 19,20 | 20,45 | 19,15 | 19,85 | 2,58% | - |
| 05.01.2024 | 19,45 | 19,55 | 19,00 | 19,35 | -0,51% | - |
| 04.01.2024 | 19,40 | 20,60 | 18,85 | 19,45 | 0,52% | - |
| 03.01.2024 | 19,75 | 20,60 | 19,25 | 19,35 | -2,03% | - |
| 02.01.2024 | 20,60 | 20,70 | 19,60 | 19,75 | -6,40% | - |
| 29.12.2023 | 21,10 | 21,20 | 21,00 | 21,10 | 0,00% | - |
| 28.12.2023 | 21,10 | 21,30 | 20,80 | 21,10 | 0,00% | - |
| 27.12.2023 | 20,80 | 21,30 | 20,10 | 21,10 | 0,48% | - |
| 22.12.2023 | 21,30 | 21,80 | 20,90 | 21,00 | -2,33% | - |
| 21.12.2023 | 21,10 | 21,80 | 21,10 | 21,50 | 1,90% | - |
| 20.12.2023 | 21,30 | 22,10 | 20,80 | 21,10 | -0,47% | - |
| 19.12.2023 | 21,40 | 21,70 | 21,10 | 21,20 | 0,00% | - |
| 18.12.2023 | 21,30 | 21,70 | 20,40 | 21,20 | -1,85% | - |
| 15.12.2023 | 21,70 | 22,50 | 21,50 | 21,60 | -0,46% | - |
| 14.12.2023 | 20,70 | 22,20 | 19,85 | 21,70 | 4,83% | - |
| 13.12.2023 | 20,50 | 21,10 | 20,10 | 20,70 | 0,98% | - |
| 12.12.2023 | 21,20 | 21,20 | 20,10 | 20,50 | -2,84% | - |
| 11.12.2023 | 20,05 | 21,10 | 19,90 | 21,10 | 5,24% | - |
| 08.12.2023 | 19,90 | 20,60 | 19,80 | 20,05 | -0,74% | - |
| 07.12.2023 | 20,30 | 20,45 | 19,80 | 20,20 | -0,49% | - |
| 06.12.2023 | 19,90 | 20,80 | 19,90 | 20,30 | 2,01% | - |
| 05.12.2023 | 20,30 | 20,50 | 19,85 | 19,90 | -1,97% | - |
| 04.12.2023 | 19,85 | 20,50 | 19,55 | 20,30 | 2,27% | - |
| 01.12.2023 | 19,95 | 20,30 | 19,70 | 19,85 | -0,75% | - |
| 30.11.2023 | 20,30 | 20,60 | 19,85 | 20,00 | -0,50% | - |