CEVA, Inc. CEVA
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$35,80+0,47 (+1,33 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35,56 | +0,67 % | $35,26 | $36,13 | $34,91 | 169,06K |
| 2026-09-30 | $35,33 | +2,47 % | $34,88 | $35,62 | $33,92 | 1,25M |
| 2026-09-29 | $34,48 | -0,61 % | $35,55 | $35,55 | $34,05 | 996,00K |
| 2026-09-28 | $34,69 | -4,17 % | $35,72 | $35,87 | $33,96 | 673,10K |
| 2026-09-25 | $36,20 | +5,05 % | $35,00 | $36,47 | $34,40 | 762,70K |
| 2026-09-24 | $34,46 | +2,50 % | $32,25 | $34,68 | $32,25 | 674,90K |
| 2026-09-23 | $33,62 | +0,78 % | $33,27 | $34,46 | $32,87 | 727,40K |
| 2026-09-22 | $33,36 | +3,44 % | $32,00 | $33,43 | $31,80 | 528,30K |
| 2026-09-21 | $32,25 | +6,54 % | $31,46 | $32,55 | $31,05 | 553,90K |
| 2026-09-18 | $30,27 | +1,48 % | $30,11 | $30,37 | $29,39 | 851,30K |
| 2026-09-17 | $29,83 | +7,26 % | $29,01 | $29,95 | $28,33 | 634,70K |
| 2026-09-16 | $27,81 | -0,36 % | $28,58 | $28,58 | $26,88 | 462,70K |
| 2026-09-15 | $27,91 | +0,47 % | $28,20 | $28,54 | $27,17 | 467,10K |
| 2026-09-14 | $27,78 | -4,24 % | $27,70 | $28,23 | $27,44 | 621,60K |
| 2026-09-11 | $29,01 | +3,76 % | $28,49 | $29,31 | $28,26 | 394,30K |
| 2026-09-10 | $27,96 | -0,50 % | $27,63 | $28,39 | $27,28 | 409,30K |
| 2026-09-09 | $28,10 | -0,50 % | $28,27 | $29,00 | $28,01 | 757,60K |
| 2026-09-08 | $28,24 | +4,79 % | $27,86 | $28,56 | $27,29 | 775,80K |
| 2026-09-04 | $26,95 | +1,93 % | $26,83 | $27,05 | $26,21 | 607,50K |
| 2026-09-03 | $26,44 | +0,72 % | $26,00 | $26,87 | $25,25 | 563,70K |
| 2026-09-02 | $26,25 | +0,08 % | $25,88 | $26,29 | $25,40 | 710,20K |
| 2026-09-01 | $26,23 | -3,03 % | $26,35 | $26,61 | $25,61 | 1,15M |
| 2026-08-31 | $27,05 | -0,26 % | $27,35 | $27,77 | $26,72 | 490,80K |
| 2026-08-28 | $27,12 | -4,57 % | $28,19 | $28,19 | $27,03 | 477,10K |
| 2026-08-27 | $28,42 | +2,86 % | $28,67 | $28,69 | $27,87 | 509,10K |
| 2026-08-26 | $27,63 | +2,03 % | $27,17 | $27,92 | $27,09 | 510,00K |
| 2026-08-25 | $27,08 | +1,50 % | $27,45 | $27,45 | $26,70 | 691,70K |
| 2026-08-24 | $26,68 | -4,68 % | $27,38 | $27,38 | $26,37 | 731,50K |
| 2026-08-21 | $27,99 | -0,50 % | $28,75 | $28,90 | $27,42 | 1,31M |
| 2026-08-20 | $28,13 | -5,92 % | $29,89 | $29,98 | $28,03 | 1,33M |
| 2026-08-19 | $29,90 | +0,78 % | $30,06 | $30,10 | $28,51 | 1,28M |
| 2026-08-18 | $29,67 | -9,29 % | $31,25 | $31,31 | $29,41 | 1,02M |
| 2026-08-17 | $32,71 | -1,71 % | $33,43 | $33,78 | $32,52 | 970,10K |
| 2026-08-14 | $33,28 | +9,58 % | $30,32 | $33,29 | $30,32 | 1,63M |
| 2026-08-13 | $30,37 | -0,23 % | $30,13 | $31,46 | $29,50 | 1,12M |
| 2026-08-12 | $30,44 | -1,26 % | $32,25 | $32,27 | $30,18 | 952,40K |
| 2026-08-11 | $30,83 | -3,41 % | $32,01 | $32,01 | $30,01 | 1,13M |
| 2026-08-10 | $31,92 | -17,46 % | $36,84 | $36,85 | $31,81 | 1,19M |
| 2026-08-07 | $38,67 | +8,65 % | $36,94 | $39,47 | $36,93 | 1,39M |
| 2026-08-06 | $35,59 | +3,94 % | $34,03 | $35,90 | $33,05 | 799,10K |
| 2026-08-05 | $34,24 | -5,47 % | $35,17 | $36,42 | $34,21 | 560,60K |
| 2026-08-04 | $36,22 | +8,87 % | $35,60 | $36,54 | $34,87 | 587,20K |
| 2026-08-03 | $33,27 | +1,90 % | $31,47 | $34,12 | $31,09 | 578,90K |
| 2026-07-31 | $32,65 | -0,73 % | $34,00 | $34,25 | $32,05 | 939,10K |
| 2026-07-30 | $32,89 | +10,22 % | $31,30 | $33,46 | $31,30 | 549,10K |
| 2026-07-29 | $29,84 | -5,87 % | $31,06 | $32,25 | $29,77 | 1,44M |
| 2026-07-28 | $31,70 | -9,87 % | $33,24 | $33,66 | $31,50 | 1,54M |
| 2026-07-27 | $35,17 | -3,25 % | $37,08 | $37,12 | $33,81 | 921,30K |
| 2026-07-24 | $36,35 | -6,22 % | $38,64 | $38,64 | $35,85 | 470,90K |
| 2026-07-23 | $38,76 | -3,25 % | $39,25 | $40,30 | $38,18 | 494,80K |
| 2026-07-22 | $40,06 | -1,62 % | $39,94 | $41,50 | $39,93 | 301,00K |
| 2026-07-21 | $40,72 | +9,08 % | $39,35 | $40,84 | $38,58 | 433,50K |
| 2026-07-20 | $37,33 | -1,69 % | $39,31 | $39,31 | $37,10 | 394,50K |
| 2026-07-17 | $37,97 | -1,43 % | $36,43 | $39,24 | $35,61 | 716,10K |
| 2026-07-16 | $38,52 | -8,20 % | $40,11 | $40,35 | $37,57 | 785,90K |
| 2026-07-15 | $41,96 | -3,61 % | $44,20 | $44,20 | $40,40 | 585,20K |
| 2026-07-14 | $43,53 | +1,92 % | $43,50 | $44,49 | $42,47 | 584,60K |
| 2026-07-13 | $42,71 | -6,21 % | $44,27 | $44,84 | $42,54 | 531,60K |
| 2026-07-10 | $45,54 | -2,73 % | $46,04 | $46,93 | $43,40 | 960,10K |
| 2026-07-09 | $46,82 | +5,07 % | $46,63 | $48,54 | $46,31 | 676,50K |
| 2026-07-08 | $44,56 | +4,21 % | $42,19 | $44,66 | $42,16 | 545,20K |
| 2026-07-07 | $42,76 | -4,21 % | $42,00 | $43,54 | $40,28 | 823,70K |
| 2026-07-06 | $44,64 | +10,44 % | $43,42 | $46,57 | $43,11 | 891,30K |
| 2026-07-02 | $40,42 | -11,18 % | $45,53 | $45,99 | $39,85 | 614,80K |
| 2026-07-01 | $45,51 | -3,50 % | $45,43 | $46,99 | $44,38 | 483,90K |
| 2026-06-30 | $47,16 | +9,60 % | $43,15 | $48,17 | $43,14 | 1,00M |
| 2026-06-29 | $43,03 | +1,68 % | $42,67 | $43,51 | $39,82 | 534,00K |
| 2026-06-26 | $42,32 | -3,60 % | $42,10 | $43,20 | $41,50 | 1,17M |
| 2026-06-25 | $43,90 | -2,53 % | $47,30 | $47,44 | $42,00 | 684,80K |
| 2026-06-24 | $45,04 | -0,97 % | $46,50 | $47,00 | $43,72 | 888,40K |
| 2026-06-23 | $45,48 | -6,05 % | $44,88 | $48,14 | $44,44 | 535,50K |
| 2026-06-22 | $48,41 | -2,63 % | $51,23 | $51,60 | $47,78 | 582,80K |
| 2026-06-18 | $49,72 | +10,71 % | $47,11 | $49,84 | $47,00 | 1,90M |
| 2026-06-17 | $44,91 | -1,94 % | $46,50 | $47,49 | $44,71 | 742,40K |
| 2026-06-16 | $45,80 | -5,47 % | $47,58 | $49,42 | $45,74 | 563,40K |
| 2026-06-15 | $48,45 | +5,26 % | $48,60 | $50,44 | $47,25 | 957,20K |
| 2026-06-12 | $46,03 | +1,08 % | $45,60 | $47,25 | $44,73 | 668,70K |
| 2026-06-11 | $45,54 | +10,86 % | $42,15 | $45,60 | $42,00 | 591,20K |
| 2026-06-10 | $41,08 | -4,60 % | $42,09 | $44,00 | $41,02 | 782,40K |
| 2026-06-09 | $43,06 | -5,69 % | $46,63 | $47,00 | $39,84 | 1,07M |
| 2026-06-08 | $45,66 | +4,77 % | $45,75 | $47,37 | $44,51 | 983,90K |
| 2026-06-05 | $43,58 | -12,10 % | $48,22 | $48,43 | $42,49 | 1,49M |
| 2026-06-04 | $49,58 | -0,96 % | $48,96 | $50,96 | $46,81 | 1,49M |
| 2026-06-03 | $50,06 | +0,91 % | $50,08 | $51,25 | $48,10 | 1,55M |
| 2026-06-02 | $49,61 | +10,96 % | $45,90 | $49,64 | $45,43 | 1,81M |
| 2026-06-01 | $44,71 | +11,83 % | $40,50 | $45,42 | $40,43 | 1,56M |
| 2026-05-29 | $39,98 | -4,26 % | $42,15 | $42,15 | $39,68 | 949,20K |
| 2026-05-28 | $41,76 | +2,98 % | $40,50 | $42,00 | $39,68 | 451,80K |
| 2026-05-27 | $40,55 | -2,97 % | $42,46 | $42,67 | $39,53 | 695,40K |
| 2026-05-26 | $41,79 | +5,99 % | $40,77 | $41,97 | $38,88 | 716,50K |