19,640$
-3,01%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 19,96 | 20,12 | 19,46 | 19,61 | -3,16% | 133.833,00 |
| 09.05.2024 | 20,00 | 20,42 | 19,00 | 20,25 | -4,35% | 168.580,00 |
| 08.05.2024 | 20,46 | 21,21 | 20,45 | 21,17 | 1,88% | 86.587,00 |
| 07.05.2024 | 20,93 | 21,36 | 20,78 | 20,78 | -0,95% | 134.936,00 |
| 06.05.2024 | 20,65 | 21,03 | 20,60 | 20,98 | 2,19% | 59.751,00 |
| 03.05.2024 | 20,66 | 20,88 | 20,26 | 20,53 | 1,99% | 71.049,00 |
| 02.05.2024 | 20,13 | 20,13 | 19,59 | 20,13 | 1,62% | 62.975,00 |
| 01.05.2024 | 20,06 | 20,57 | 19,74 | 19,81 | -2,22% | 88.067,00 |
| 30.04.2024 | 20,16 | 20,43 | 20,16 | 20,26 | -0,44% | 68.293,00 |
| 29.04.2024 | 20,14 | 20,51 | 20,09 | 20,35 | 1,85% | 75.558,00 |
| 26.04.2024 | 19,82 | 20,21 | 19,82 | 19,98 | 1,11% | 67.037,00 |
| 25.04.2024 | 19,48 | 19,95 | 19,39 | 19,76 | 0,36% | 94.137,00 |
| 24.04.2024 | 19,33 | 19,88 | 19,18 | 19,69 | 2,13% | 101.195,00 |
| 23.04.2024 | 18,92 | 19,64 | 18,92 | 19,28 | 1,96% | 78.810,00 |
| 22.04.2024 | 18,94 | 19,13 | 18,56 | 18,91 | 1,34% | 125.092,00 |
| 19.04.2024 | 19,00 | 19,23 | 18,58 | 18,66 | -2,71% | 129.392,00 |
| 18.04.2024 | 19,49 | 19,68 | 19,05 | 19,18 | -1,84% | 70.557,00 |
| 17.04.2024 | 20,54 | 20,54 | 19,51 | 19,54 | -4,26% | 76.796,00 |
| 16.04.2024 | 20,36 | 20,70 | 20,18 | 20,41 | -0,58% | 99.830,00 |
| 15.04.2024 | 21,21 | 21,21 | 20,47 | 20,53 | -2,89% | 80.255,00 |
| 12.04.2024 | 21,76 | 21,76 | 21,09 | 21,14 | -4,39% | 94.980,00 |
| 11.04.2024 | 21,97 | 22,18 | 21,73 | 22,11 | 1,47% | 68.126,00 |
| 10.04.2024 | 22,27 | 22,55 | 21,68 | 21,79 | -5,87% | 75.645,00 |
| 09.04.2024 | 22,73 | 23,42 | 22,69 | 23,15 | 2,43% | 58.074,00 |
| 08.04.2024 | 22,41 | 22,98 | 22,41 | 22,60 | 1,25% | 42.904,00 |
| 05.04.2024 | 22,52 | 22,79 | 22,26 | 22,32 | -1,24% | 67.941,00 |
| 04.04.2024 | 23,34 | 23,72 | 22,55 | 22,60 | -1,61% | 93.201,00 |
| 03.04.2024 | 22,12 | 23,05 | 22,11 | 22,97 | 2,18% | 81.872,00 |
| 02.04.2024 | 22,48 | 22,71 | 22,29 | 22,48 | -2,01% | 121.784,00 |
| 01.04.2024 | 22,68 | 23,12 | 22,32 | 22,94 | 1,01% | 97.347,00 |
| 28.03.2024 | 22,71 | 23,02 | 22,59 | 22,71 | -0,09% | 101.992,00 |
| 27.03.2024 | 22,34 | 22,82 | 22,05 | 22,73 | 3,27% | 53.456,00 |
| 26.03.2024 | 22,46 | 22,66 | 21,99 | 22,01 | -1,65% | 59.477,00 |
| 25.03.2024 | 22,91 | 22,91 | 22,38 | 22,38 | -2,70% | 53.081,00 |
| 22.03.2024 | 23,06 | 23,32 | 22,73 | 23,00 | -0,86% | 103.954,00 |
| 21.03.2024 | 23,86 | 24,00 | 23,19 | 23,20 | -0,43% | 83.905,00 |
| 20.03.2024 | 22,27 | 23,55 | 22,27 | 23,30 | 4,11% | 110.390,00 |
| 19.03.2024 | 22,29 | 22,80 | 21,95 | 22,38 | -0,84% | 115.123,00 |
| 18.03.2024 | 23,27 | 23,50 | 22,48 | 22,57 | -2,59% | 94.011,00 |
| 15.03.2024 | 22,87 | 23,45 | 22,85 | 23,17 | -0,26% | 563.816,00 |
| 14.03.2024 | 24,07 | 24,31 | 23,10 | 23,23 | -4,44% | 113.616,00 |
| 13.03.2024 | 24,33 | 24,71 | 24,17 | 24,31 | -1,30% | 116.052,00 |
| 12.03.2024 | 25,05 | 25,05 | 24,28 | 24,63 | -1,24% | 104.187,00 |
| 11.03.2024 | 24,13 | 25,10 | 24,13 | 24,94 | 2,59% | 154.209,00 |
| 08.03.2024 | 24,35 | 24,69 | 24,03 | 24,31 | 1,17% | 187.849,00 |
| 07.03.2024 | 23,53 | 24,47 | 23,53 | 24,03 | 3,92% | 118.826,00 |
| 06.03.2024 | 22,53 | 23,57 | 22,53 | 23,12 | 3,00% | 97.197,00 |
| 05.03.2024 | 22,87 | 23,17 | 22,34 | 22,45 | -3,15% | 135.111,00 |
| 04.03.2024 | 23,31 | 23,39 | 22,66 | 23,18 | -1,24% | 200.290,00 |
| 01.03.2024 | 22,59 | 23,77 | 22,24 | 23,47 | 3,76% | 160.249,00 |
| 29.02.2024 | 22,59 | 22,82 | 22,00 | 22,62 | 2,17% | 116.437,00 |
| 28.02.2024 | 21,76 | 22,31 | 21,61 | 22,14 | 1,10% | 140.001,00 |
| 27.02.2024 | 22,56 | 22,62 | 21,81 | 21,90 | -2,84% | 148.935,00 |
| 26.02.2024 | 22,39 | 22,72 | 22,31 | 22,54 | 1,53% | 112.108,00 |
| 23.02.2024 | 22,28 | 22,61 | 22,14 | 22,20 | -0,58% | 180.857,00 |
| 22.02.2024 | 22,92 | 23,23 | 22,24 | 22,33 | -0,93% | 143.673,00 |
| 21.02.2024 | 22,32 | 22,60 | 21,97 | 22,54 | -0,84% | 152.716,00 |
| 20.02.2024 | 22,57 | 23,04 | 22,24 | 22,73 | -1,39% | 146.019,00 |
| 16.02.2024 | 23,77 | 23,96 | 22,81 | 23,05 | -6,03% | 243.274,00 |
| 15.02.2024 | 25,00 | 25,19 | 23,93 | 24,53 | 0,20% | 199.666,00 |
| 14.02.2024 | 22,50 | 24,88 | 22,03 | 24,48 | 21,25% | 303.541,00 |
| 13.02.2024 | 20,84 | 21,16 | 19,97 | 20,19 | -7,93% | 225.854,00 |
| 12.02.2024 | 21,77 | 22,30 | 21,77 | 21,93 | 1,34% | 139.083,00 |
| 09.02.2024 | 20,56 | 21,67 | 20,56 | 21,64 | 4,84% | 124.218,00 |
| 08.02.2024 | 19,55 | 20,83 | 19,44 | 20,64 | 6,83% | 140.400,00 |
| 07.02.2024 | 19,51 | 19,62 | 19,25 | 19,32 | -0,92% | 73.307,00 |
| 06.02.2024 | 19,50 | 19,54 | 19,23 | 19,50 | -0,46% | 107.722,00 |
| 05.02.2024 | 18,87 | 19,86 | 18,87 | 19,59 | 3,98% | 169.242,00 |
| 02.02.2024 | 18,89 | 19,05 | 18,54 | 18,84 | -1,98% | 127.326,00 |
| 01.02.2024 | 19,31 | 19,58 | 18,82 | 19,22 | 0,16% | 151.743,00 |
| 31.01.2024 | 19,47 | 20,10 | 19,17 | 19,19 | -2,44% | 107.714,00 |
| 30.01.2024 | 20,13 | 20,32 | 19,44 | 19,67 | -3,10% | 111.256,00 |
| 29.01.2024 | 19,80 | 20,32 | 19,64 | 20,30 | 2,32% | 71.076,00 |
| 26.01.2024 | 20,47 | 20,47 | 19,81 | 19,84 | -4,02% | 83.757,00 |
| 25.01.2024 | 21,33 | 21,33 | 20,59 | 20,67 | -0,77% | 55.573,00 |
| 24.01.2024 | 21,61 | 21,61 | 20,69 | 20,83 | -2,02% | 64.245,00 |
| 23.01.2024 | 21,28 | 21,64 | 21,18 | 21,26 | 0,90% | 92.966,00 |
| 22.01.2024 | 20,64 | 21,46 | 20,48 | 21,07 | 3,03% | 175.642,00 |
| 19.01.2024 | 20,47 | 20,47 | 19,88 | 20,45 | 1,24% | 134.917,00 |
| 18.01.2024 | 20,04 | 20,28 | 19,94 | 20,20 | 2,49% | 110.536,00 |
| 17.01.2024 | 20,38 | 20,38 | 19,47 | 19,71 | -4,92% | 72.595,00 |
| 16.01.2024 | 20,76 | 20,96 | 20,43 | 20,73 | -0,81% | 186.440,00 |
| 12.01.2024 | 21,55 | 21,75 | 20,88 | 20,90 | -1,97% | 67.722,00 |
| 11.01.2024 | 21,20 | 21,42 | 20,89 | 21,32 | 0,00% | 106.770,00 |
| 10.01.2024 | 21,55 | 21,78 | 21,01 | 21,32 | -1,93% | 121.049,00 |
| 09.01.2024 | 21,55 | 22,02 | 21,34 | 21,74 | -0,18% | 78.861,00 |
| 08.01.2024 | 21,26 | 22,13 | 21,01 | 21,78 | 3,27% | 90.610,00 |
| 05.01.2024 | 21,27 | 21,54 | 21,01 | 21,09 | -0,71% | 122.422,00 |
| 04.01.2024 | 21,00 | 21,54 | 20,78 | 21,24 | 0,62% | 183.029,00 |
| 03.01.2024 | 21,31 | 21,49 | 21,01 | 21,11 | -2,52% | 100.383,00 |
| 02.01.2024 | 22,40 | 22,45 | 21,48 | 21,66 | -4,65% | 92.873,00 |
| 29.12.2023 | 23,24 | 23,34 | 22,65 | 22,71 | -2,57% | 85.252,00 |
| 28.12.2023 | 23,39 | 23,48 | 23,19 | 23,31 | -0,68% | 77.244,00 |
| 27.12.2023 | 23,44 | 23,68 | 23,25 | 23,47 | 0,26% | 105.093,00 |
| 26.12.2023 | 23,12 | 23,50 | 23,12 | 23,41 | 1,39% | 108.388,00 |
| 22.12.2023 | 23,70 | 23,84 | 23,06 | 23,09 | -2,12% | 74.887,00 |
| 21.12.2023 | 23,47 | 23,86 | 23,36 | 23,59 | 2,52% | 93.006,00 |
| 20.12.2023 | 23,04 | 24,12 | 22,85 | 23,01 | -1,07% | 171.866,00 |
| 19.12.2023 | 23,40 | 23,80 | 23,23 | 23,26 | -0,09% | 168.246,00 |
| 18.12.2023 | 23,57 | 23,74 | 23,23 | 23,28 | -1,15% | 165.684,00 |