20,354$
-0,71%
Echtzeit-Aktienkurs Ceva Inc.
Bid:
Ask:
Aktienkurse zur Ceva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 20,25 | 20,42 | 19,89 | 20,42 | -0,39% | 123.368,00 |
| 10.06.2024 | 19,73 | 20,50 | 19,52 | 20,50 | 2,19% | 128.007,00 |
| 07.06.2024 | 20,03 | 20,24 | 19,86 | 20,06 | -0,99% | 92.652,00 |
| 06.06.2024 | 20,08 | 20,32 | 19,80 | 20,26 | 0,05% | 72.972,00 |
| 05.06.2024 | 19,71 | 20,27 | 19,62 | 20,25 | 3,95% | 111.675,00 |
| 04.06.2024 | 19,38 | 19,61 | 19,29 | 19,48 | 0,00% | 120.920,00 |
| 03.06.2024 | 20,35 | 20,40 | 19,41 | 19,48 | -2,21% | 146.068,00 |
| 31.05.2024 | 19,78 | 20,02 | 19,46 | 19,92 | 1,37% | 167.238,00 |
| 30.05.2024 | 19,79 | 20,06 | 19,64 | 19,65 | -0,71% | 105.555,00 |
| 29.05.2024 | 19,53 | 19,86 | 19,42 | 19,79 | -0,30% | 141.089,00 |
| 28.05.2024 | 19,83 | 20,13 | 19,69 | 19,85 | 0,92% | 116.462,00 |
| 24.05.2024 | 19,50 | 20,03 | 19,50 | 19,67 | 1,97% | 148.816,00 |
| 23.05.2024 | 20,27 | 20,27 | 18,99 | 19,29 | -3,65% | 195.354,00 |
| 22.05.2024 | 20,33 | 20,62 | 19,93 | 20,02 | -1,33% | 148.106,00 |
| 21.05.2024 | 19,83 | 20,41 | 19,83 | 20,29 | 0,90% | 85.039,00 |
| 20.05.2024 | 20,14 | 20,27 | 19,98 | 20,11 | -0,25% | 145.096,00 |
| 17.05.2024 | 20,32 | 20,59 | 20,11 | 20,16 | 0,00% | 239.451,00 |
| 16.05.2024 | 20,29 | 20,29 | 19,93 | 20,16 | -1,18% | 152.186,00 |
| 15.05.2024 | 20,43 | 20,70 | 20,16 | 20,40 | 1,59% | 113.840,00 |
| 14.05.2024 | 19,79 | 20,15 | 19,78 | 20,08 | 3,13% | 114.635,00 |
| 13.05.2024 | 19,65 | 20,10 | 19,46 | 19,47 | -0,71% | 185.228,00 |
| 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% | 192.885,00 |
| 08.05.2024 | 20,46 | 21,21 | 20,45 | 21,17 | 1,88% | 86.601,00 |
| 07.05.2024 | 20,93 | 21,36 | 20,78 | 20,78 | -0,95% | 135.483,00 |
| 06.05.2024 | 20,65 | 21,03 | 20,60 | 20,98 | 2,19% | 63.451,00 |
| 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% | 99.654,00 |
| 01.05.2024 | 20,06 | 20,57 | 19,74 | 19,81 | -2,27% | 88.593,00 |
| 30.04.2024 | 20,16 | 20,43 | 20,16 | 20,27 | -0,39% | 125.300,00 |
| 29.04.2024 | 20,14 | 20,51 | 20,09 | 20,35 | 1,85% | 76.398,00 |
| 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% | 95.105,00 |
| 24.04.2024 | 19,33 | 19,88 | 19,18 | 19,69 | 2,13% | 120.890,00 |
| 23.04.2024 | 18,92 | 19,64 | 18,92 | 19,28 | 1,96% | 98.450,00 |
| 22.04.2024 | 18,94 | 19,13 | 18,56 | 18,91 | 1,34% | 125.898,00 |
| 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% | 100.114,00 |
| 17.04.2024 | 20,54 | 20,54 | 19,51 | 19,54 | -4,26% | 101.423,00 |
| 16.04.2024 | 20,36 | 20,70 | 20,18 | 20,41 | -0,58% | 100.493,00 |
| 15.04.2024 | 21,21 | 21,21 | 20,47 | 20,53 | -2,89% | 104.595,00 |
| 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% | 69.838,00 |
| 10.04.2024 | 22,27 | 22,55 | 21,68 | 21,79 | -5,87% | 99.996,00 |
| 09.04.2024 | 22,73 | 23,42 | 22,69 | 23,15 | 2,43% | 71.175,00 |
| 08.04.2024 | 22,41 | 22,98 | 22,41 | 22,60 | 1,25% | 54.733,00 |
| 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% | 93.378,00 |
| 03.04.2024 | 22,12 | 23,05 | 22,11 | 22,97 | 2,18% | 82.003,00 |
| 02.04.2024 | 22,48 | 22,71 | 22,29 | 22,48 | -2,01% | 122.172,00 |
| 01.04.2024 | 22,68 | 23,12 | 22,32 | 22,94 | 1,01% | 134.896,00 |
| 28.03.2024 | 22,71 | 23,02 | 22,59 | 22,71 | 0,00% | 101.992,00 |
| 27.03.2024 | 22,34 | 22,82 | 22,05 | 22,71 | 3,09% | 73.478,00 |
| 26.03.2024 | 22,46 | 22,66 | 21,99 | 22,03 | -1,56% | 81.381,00 |
| 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 | -0,82% | 103.954,00 |
| 21.03.2024 | 23,86 | 24,00 | 23,19 | 23,19 | -0,47% | 157.919,00 |
| 20.03.2024 | 22,27 | 23,55 | 22,27 | 23,30 | 4,11% | 110.960,00 |
| 19.03.2024 | 22,29 | 22,80 | 21,95 | 22,38 | -0,97% | 115.129,00 |
| 18.03.2024 | 23,27 | 23,50 | 22,48 | 22,60 | -2,46% | 163.265,00 |
| 15.03.2024 | 22,87 | 23,45 | 22,85 | 23,17 | -0,22% | 563.816,00 |
| 14.03.2024 | 24,07 | 24,31 | 23,10 | 23,22 | -4,48% | 149.018,00 |
| 13.03.2024 | 24,33 | 24,71 | 24,17 | 24,31 | -1,26% | 116.064,00 |
| 12.03.2024 | 25,05 | 25,05 | 24,28 | 24,62 | -1,08% | 128.532,00 |
| 11.03.2024 | 24,13 | 25,10 | 24,13 | 24,89 | 2,39% | 170.164,00 |
| 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% | 127.300,00 |
| 05.03.2024 | 22,87 | 23,17 | 22,34 | 22,45 | -3,15% | 157.382,00 |
| 04.03.2024 | 23,31 | 23,39 | 22,66 | 23,18 | -1,24% | 219.443,00 |
| 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% | 189.326,00 |
| 28.02.2024 | 21,76 | 22,31 | 21,61 | 22,14 | 1,10% | 140.013,00 |
| 27.02.2024 | 22,56 | 22,62 | 21,81 | 21,90 | -2,84% | 149.278,00 |
| 26.02.2024 | 22,39 | 22,72 | 22,31 | 22,54 | 1,53% | 112.110,00 |
| 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% | 144.611,00 |
| 21.02.2024 | 22,32 | 22,60 | 21,97 | 22,54 | -0,84% | 153.139,00 |
| 20.02.2024 | 22,57 | 23,04 | 22,24 | 22,73 | -1,39% | 187.993,00 |
| 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% | 240.482,00 |
| 14.02.2024 | 22,50 | 24,88 | 22,03 | 24,48 | 21,25% | 339.994,00 |
| 13.02.2024 | 20,84 | 21,16 | 19,97 | 20,19 | -7,93% | 255.863,00 |
| 12.02.2024 | 21,77 | 22,30 | 21,77 | 21,93 | 1,34% | 140.465,00 |
| 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% | 156.294,00 |
| 07.02.2024 | 19,51 | 19,62 | 19,25 | 19,32 | -0,92% | 73.358,00 |
| 06.02.2024 | 19,50 | 19,54 | 19,23 | 19,50 | -0,46% | 126.613,00 |
| 05.02.2024 | 18,87 | 19,86 | 18,87 | 19,59 | 3,98% | 195.063,00 |
| 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% | 180.962,00 |
| 31.01.2024 | 19,47 | 20,10 | 19,17 | 19,19 | -2,44% | 147.194,00 |
| 30.01.2024 | 20,13 | 20,32 | 19,44 | 19,67 | -3,10% | 111.258,00 |
| 29.01.2024 | 19,80 | 20,32 | 19,64 | 20,30 | 2,32% | 86.460,00 |
| 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% | 74.115,00 |
| 24.01.2024 | 21,61 | 21,61 | 20,69 | 20,83 | -2,02% | 152.481,00 |
| 23.01.2024 | 21,28 | 21,64 | 21,18 | 21,26 | 0,90% | 92.969,00 |
| 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 |