WKN: | A0BKYT |
ISIN: | US1572101053 |
Land: | USA |
Branche: | Technologie |
Sektor: | IT-Services |
Weshalb die CEVA-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 24. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
04.04.2012 |
16,87 16,87 |
16,87 16,87 |
16,87 | 16,87 |
0 -0,82% |
-0,82% |
03.04.2012 |
17,01 17,01 |
17,01 17,01 |
17,01 | 17,01 |
0 0,92% |
0,92% |
02.04.2012 |
16,86 16,86 |
16,86 16,86 |
16,86 | 16,86 |
0 -1,89% |
-1,89% |
30.03.2012 |
17,18 17,18 |
17,18 17,18 |
17,18 | 17,18 |
0 -0,64% |
-0,64% |
29.03.2012 |
17,29 17,29 |
17,29 17,29 |
17,29 | 17,29 |
0 0,20% |
0,20% |
28.03.2012 |
17,26 17,26 |
17,26 17,26 |
17,26 | 17,26 |
0 0,73% |
0,73% |
27.03.2012 |
17,13 17,13 |
17,13 17,13 |
17,13 | 17,13 |
0 3,16% |
3,16% |
26.03.2012 |
16,61 16,61 |
16,61 16,61 |
16,61 | 16,61 |
0 -0,12% |
-0,12% |
23.03.2012 |
16,63 16,63 |
16,63 16,63 |
16,63 | 16,63 |
0 0,94% |
0,94% |
22.03.2012 |
16,47 16,47 |
16,47 16,47 |
16,47 | 16,47 |
0 -1,58% |
-1,58% |
21.03.2012 |
16,74 16,74 |
16,74 16,74 |
16,74 | 16,74 |
0 -1,15% |
-1,15% |
20.03.2012 |
16,93 16,93 |
16,93 16,93 |
16,93 | 16,93 |
0 -2,17% |
-2,17% |
19.03.2012 |
17,31 17,31 |
17,31 17,31 |
17,31 | 17,31 |
0 0,38% |
0,38% |
16.03.2012 |
17,24 17,24 |
17,24 17,24 |
17,24 | 17,24 |
0 0,12% |
0,12% |
15.03.2012 |
17,22 17,22 |
17,22 17,22 |
17,22 | 17,22 |
0 -2,63% |
-2,63% |
14.03.2012 |
17,69 17,69 |
17,69 17,69 |
17,69 | 17,69 |
0 1,55% |
1,55% |
13.03.2012 |
17,42 17,42 |
17,42 17,42 |
17,42 | 17,42 |
0 -2,41% |
-2,41% |
12.03.2012 |
17,85 17,85 |
17,85 17,85 |
17,85 | 17,85 |
0 1,36% |
1,36% |
09.03.2012 |
17,61 17,61 |
17,61 17,61 |
17,61 | 17,61 |
0 6,66% |
6,66% |
07.03.2012 |
16,51 16,51 |
16,51 16,51 |
16,51 | 16,51 |
0 -2,37% |
-2,37% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
31,57 31,70 |
33,19 30,45 |
30,45 | 31,70 | 0,41% |
Februar |
31,70 31,90 |
33,73 30,40 |
30,40 | 31,90 | 0,63% |
März |
31,90 32,94 |
32,94 31,25 |
31,25 | 32,94 | 3,26% |
April |
32,94 33,07 |
34,14 31,91 |
31,91 | 33,07 | 0,39% |
Mai |
33,07 37,44 |
39,69 33,07 |
33,07 | 37,44 | 13,21% |
Juni |
37,44 39,80 |
42,76 36,86 |
36,86 | 39,80 | 6,30% |
Juli |
39,80 39,40 |
40,84 38,15 |
38,15 | 39,40 | -1,01% |
August |
39,40 34,89 |
39,23 34,19 |
34,19 | 34,89 | -11,45% |
September |
34,89 36,25 |
36,46 32,31 |
32,31 | 36,25 | 3,90% |
Oktober |
36,25 40,09 |
40,87 35,82 |
35,82 | 40,09 | 10,59% |
November |
40,09 40,19 |
42,79 36,87 |
36,87 | 40,19 | 0,25% |
Dezember |
40,19 39,14 |
39,58 37,49 |
37,49 | 39,14 | -2,61% |
03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
31,00 20,00 |
37,00 16,30 |
16,30 | 20,00 | -35,48% |
2024 |
20,80 31,00 |
31,60 14,70 |
14,70 | 31,00 | 49,04% |
2023 |
23,65 20,80 |
32,98 15,60 |
15,60 | 20,80 | -12,05% |
2022 |
38,20 23,65 |
40,40 23,28 |
23,28 | 23,65 | -38,09% |
2021 |
33,20 38,20 |
60,50 33,20 |
33,20 | 38,20 | 15,06% |
2020 |
23,80 33,20 |
39,20 18,70 |
18,70 | 33,20 | 39,50% |
2019 |
18,98 23,80 |
29,45 18,94 |
18,94 | 23,80 | 25,40% |
2018 |
39,14 18,98 |
41,40 17,98 |
17,98 | 18,98 | -51,51% |
2017 |
31,57 39,14 |
42,79 30,40 |
30,40 | 39,14 | 23,98% |
2016 |
21,72 31,57 |
32,74 15,33 |
15,33 | 31,57 | 45,35% |
2015 |
14,46 21,72 |
24,77 14,46 |
14,46 | 21,72 | 50,21% |
2014 |
10,84 14,46 |
14,84 9,77 |
9,77 | 14,46 | 33,39% |
2013 |
11,66 10,84 |
15,82 9,75 |
9,75 | 10,84 | -7,03% |
2012 |
22,76 11,66 |
23,36 9,93 |
9,93 | 11,66 | -48,77% |
2011 |
15,20 22,76 |
24,26 15,16 |
15,16 | 22,76 | 49,74% |
2010 |
8,75 15,20 |
17,98 7,64 |
7,64 | 15,20 | 73,71% |
2009 |
4,14 8,75 |
8,75 3,89 |
3,89 | 8,75 | 111,35% |
2008 |
8,74 4,14 |
8,74 4,14 |
4,14 | 4,14 | -52,63% |
2007 |
4,76 8,74 |
9,32 4,68 |
4,68 | 8,74 | 83,61% |
2006 |
5,18 4,76 |
6,32 3,92 |
3,92 | 4,76 | -8,11% |
2005 |
6,20 5,18 |
6,91 4,03 |
4,03 | 5,18 | -16,45% |
2004 |
8,20 6,20 |
9,50 5,50 |
5,50 | 6,20 | -24,39% |
2003 |
2,85 8,20 |
9,00 2,80 |
2,80 | 8,20 | 187,72% |