18,250€
-0,54%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,36% | - |
| 09.05.2024 | 19,65 | 19,75 | 17,95 | 18,35 | -3,93% | - |
| 08.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 07.05.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 06.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,79% | - |
| 03.05.2024 | 18,85 | 19,35 | 18,85 | 19,05 | 3,25% | - |
| 02.05.2024 | 18,45 | 19,05 | 18,25 | 18,45 | -3,66% | - |
| 30.04.2024 | 19,00 | 19,15 | 18,65 | 19,15 | 0,52% | - |
| 29.04.2024 | 18,70 | 19,15 | 18,25 | 19,05 | 2,14% | - |
| 26.04.2024 | 18,45 | 18,75 | 18,10 | 18,65 | 1,08% | - |
| 25.04.2024 | 18,35 | 18,55 | 18,10 | 18,45 | 0,00% | - |
| 24.04.2024 | 18,05 | 18,70 | 18,00 | 18,45 | 3,65% | - |
| 23.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,42% | 15,00 |
| 22.04.2024 | 17,55 | 18,00 | 17,45 | 17,55 | -0,57% | - |
| 19.04.2024 | 17,90 | 18,20 | 17,60 | 17,65 | -4,08% | - |
| 18.04.2024 | 18,35 | 18,55 | 17,90 | 18,40 | -2,90% | - |
| 17.04.2024 | 19,20 | 19,35 | 18,85 | 18,95 | -1,81% | - |
| 16.04.2024 | 19,30 | 19,45 | 18,95 | 19,30 | -2,03% | - |
| 15.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | 9,00 |
| 12.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 11.04.2024 | 20,30 | 20,80 | 20,10 | 20,50 | -2,38% | - |
| 10.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 09.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 08.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,42% | - |
| 05.04.2024 | 20,90 | 21,30 | 20,60 | 20,70 | -4,61% | - |
| 04.04.2024 | 21,30 | 21,90 | 21,20 | 21,70 | 4,33% | - |
| 03.04.2024 | 20,90 | 20,90 | 20,30 | 20,80 | -1,42% | - |
| 02.04.2024 | 21,30 | 21,40 | 20,80 | 21,10 | 0,00% | - |
| 28.03.2024 | 21,10 | 21,30 | 20,80 | 21,10 | 5,50% | - |
| 27.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 26.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 25.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 22.03.2024 | 21,30 | 21,50 | 20,90 | 21,40 | -2,28% | - |
| 21.03.2024 | 21,30 | 22,20 | 21,30 | 21,90 | 5,80% | - |
| 20.03.2024 | 20,70 | 21,10 | 20,50 | 20,70 | 0,00% | - |
| 19.03.2024 | 20,70 | 20,70 | 20,10 | 20,70 | -1,43% | - |
| 18.03.2024 | 21,30 | 22,00 | 20,90 | 21,00 | -0,47% | - |
| 15.03.2024 | 21,30 | 21,60 | 21,00 | 21,10 | -3,21% | - |
| 14.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 13.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 12.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 11.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,24% | - |
| 08.03.2024 | 21,90 | 22,40 | 21,90 | 22,30 | 0,00% | - |
| 07.03.2024 | 21,10 | 22,50 | 21,10 | 22,30 | 5,69% | - |
| 06.03.2024 | 20,70 | 21,20 | 20,50 | 21,10 | 0,96% | - |
| 05.03.2024 | 21,30 | 21,50 | 20,70 | 20,90 | -1,88% | - |
| 04.03.2024 | 21,60 | 22,30 | 20,80 | 21,30 | -1,39% | - |
| 01.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 5,37% | 70,00 |
| 29.02.2024 | 20,50 | 21,00 | 20,30 | 20,50 | 0,49% | - |
| 28.02.2024 | 20,30 | 20,60 | 19,85 | 20,40 | -0,97% | - |
| 27.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 50,00 |
| 26.02.2024 | 20,50 | 21,00 | 20,40 | 20,70 | -1,43% | - |
| 23.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 28,00 |
| 22.02.2024 | 20,90 | 21,50 | 20,70 | 21,10 | 1,93% | - |
| 21.02.2024 | 21,00 | 21,10 | 20,30 | 20,70 | -0,96% | - |
| 20.02.2024 | 21,30 | 21,30 | 20,50 | 20,90 | -2,34% | - |
| 19.02.2024 | 21,30 | 21,50 | 21,30 | 21,40 | -5,31% | - |
| 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 | 2,31% | - |
| 09.02.2024 | 19,15 | 19,65 | 18,95 | 19,45 | 3,18% | - |
| 08.02.2024 | 17,95 | 18,95 | 17,85 | 18,85 | 4,43% | - |
| 07.02.2024 | 18,10 | 18,25 | 17,75 | 18,05 | 0,00% | - |
| 06.02.2024 | 18,20 | 18,35 | 17,85 | 18,05 | 0,28% | - |
| 05.02.2024 | 17,45 | 18,10 | 17,40 | 18,00 | 2,56% | - |
| 02.02.2024 | 17,65 | 18,05 | 17,20 | 17,55 | -1,40% | - |
| 01.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | 210,00 |
| 31.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | 85,00 |
| 30.01.2024 | 18,75 | 19,10 | 18,30 | 18,30 | -1,88% | - |
| 29.01.2024 | 18,30 | 18,80 | 18,10 | 18,65 | -1,32% | - |
| 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 | 0,81% | - |
| 19.01.2024 | 18,55 | 18,80 | 18,30 | 18,45 | -0,27% | - |
| 18.01.2024 | 18,05 | 18,90 | 18,05 | 18,50 | 0,00% | - |
| 17.01.2024 | 19,05 | 19,05 | 18,40 | 18,50 | -3,90% | - |
| 16.01.2024 | 19,05 | 19,25 | 18,70 | 19,25 | 1,05% | - |
| 15.01.2024 | 19,05 | 19,10 | 19,05 | 19,05 | -3,30% | - |
| 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 | -1,80% | - |
| 05.01.2024 | 19,45 | 19,55 | 19,00 | 19,45 | -0,51% | - |
| 04.01.2024 | 19,35 | 19,65 | 18,85 | 19,55 | -0,51% | - |
| 03.01.2024 | 19,75 | 19,75 | 19,25 | 19,65 | -3,20% | - |
| 02.01.2024 | 20,70 | 20,70 | 20,05 | 20,30 | -3,33% | - |
| 29.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 60,00 |
| 28.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 35,00 |
| 27.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | 30,00 |
| 22.12.2023 | 21,30 | 21,80 | 21,10 | 21,30 | 0,47% | - |
| 21.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | 10,00 |
| 20.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | 35,00 |
| 19.12.2023 | 21,20 | 21,40 | 21,20 | 21,20 | -0,93% | 150,00 |
| 18.12.2023 | 21,30 | 21,70 | 21,20 | 21,40 | -5,31% | - |
| 15.12.2023 | 21,80 | 22,60 | 21,80 | 22,60 | 4,15% | 130,00 |