Jetzt handeln
CEVA INC. DL-,001
ISIN: US1572101053 | WKN: A0BKYT
17,5000 €
-0,5000 -2,78 %
19.04. 22:59
Status: closed
Geld
17,3000 €
Stück: 362
Brief
17,7000 €
Stück: 362
Zeit | Kurs | Volumen | |
---|---|---|---|
02.02. 21:43:48.333 | 17,30 € | 100 | |
01.02. 13:17:06.988 | 17,70 € | 185 | |
05.12. 15:41:39.914 | 19,90 € | 58 | |
26.10. 15:42:35.976 | 16,40 € | 50 | |
09.08. 13:09:37.357 | 22,60 € | 300 | |
09.08. 13:06:42.438 | 22,80 € | 300 | |
30.06. 15:52:47.292 | 23,40 € | 160 | |
27.06. 17:31:48.235 | 21,60 € | 44 | |
27.06. 17:31:00.219 | 21,60 € | 7 | |
10.05. 15:08:34.651 | 21,20 € | 200 | |
15.02. 19:24:54.959 | 33,23 € | 150 | |
22.08. 08:54:58.709 | 31,34 € | 10 | |
17.06. 16:55:44.280 | 31,33 € | 158 | |
11.05. 22:08:57.967 | 30,25 € | 20 | |
11.05. 20:20:14.796 | 31,18 € | 22 | |
09.05. 10:51:32.355 | 33,19 € | 35 | |
13.04. 17:33:35.133 | 33,33 € | 150 | |
08.04. 21:54:36.322 | 33,08 € | 35 | |
02.03. 20:58:45.377 | 36,40 € | 199 | |
01.03. 20:02:31.405 | 35,40 € | 150 | |
28.02. 19:43:23.826 | 35,80 € | 34 | |
11.01. 19:41:26.649 | 35,60 € | 25 | |
07.12. 11:17:26.464 | 39,00 € | 77 | |
30.11. 15:43:47.747 | 39,80 € | 200 | |
29.11. 16:37:18.302 | 39,20 € | 100 | |
26.11. 10:00:24.728 | 41,20 € | 10 | |
19.11. 21:59:58.389 | 42,60 € | 20 | |
09.11. 13:09:43.985 | 42,60 € | 109 | |
09.11. 13:04:15.282 | 42,60 € | 111 | |
21.10. 17:31:36.367 | 37,20 € | 81 | |
20.10. 17:58:09.528 | 37,00 € | 10 | |
20.10. 14:05:29.153 | 37,20 € | 28 | |
19.10. 09:59:17.266 | 36,20 € | 48 | |
31.08. 17:45:53.701 | 40,60 € | 105 | |
19.08. 16:24:55.368 | 36,60 € | 30 | |
09.08. 17:13:52.269 | 40,80 € | 71 | |
06.08. 11:28:18.225 | 42,80 € | 48 | |
27.07. 19:42:46.362 | 35,00 € | 30 | |
09.07. 18:33:26.360 | 38,20 € | 20 | |
09.07. 12:47:41.668 | 37,60 € | 50 | |
30.06. 15:33:17.644 | 40,00 € | 50 | |
13.06. 17:36:40.730 | 36,80 € | 90 | |
12.06. 12:21:30.368 | 36,80 € | 130 | |
12.06. 12:00:33.306 | 36,80 € | 120 | |
12.06. 10:23:59.345 | 36,80 € | 200 | |
12.06. 10:07:04.355 | 36,80 € | 300 | |
12.06. 10:06:14.647 | 36,80 € | 300 | |
04.06. 16:40:46.600 | 36,80 € | 20 | |
02.06. 18:42:17.392 | 35,60 € | 50 | |
24.05. 16:15:47.718 | 35,60 € | 8 | |
14.05. 14:50:50.975 | 33,60 € | 65 | |
12.05. 15:57:21.551 | 36,60 € | 30 | |
07.05. 10:11:55.749 | 41,80 € | 89 | |
04.05. 16:39:28.049 | 43,00 € | 10 | |
04.05. 15:33:17.822 | 43,80 € | 50 | |
30.04. 21:55:55.844 | 45,80 € | 500 | |
30.04. 18:32:07.383 | 47,00 € | 4 | |
30.04. 16:32:52.213 | 48,00 € | 33 | |
26.04. 16:55:34.367 | 48,20 € | 50 | |
21.04. 17:52:40.664 | 46,20 € | 500 | |
21.04. 17:22:48.441 | 46,20 € | 500 | |
19.04. 17:19:41.357 | 46,60 € | 40 | |
19.04. 16:51:31.649 | 46,60 € | 25 | |
19.04. 16:38:40.792 | 46,80 € | 500 | |
16.04. 15:30:49.548 | 49,00 € | 10 | |
15.04. 18:52:00.835 | 48,00 € | 500 | |
15.04. 18:32:17.884 | 48,00 € | 50 | |
12.04. 16:30:45.355 | 47,40 € | 500 | |
12.04. 16:29:54.273 | 47,40 € | 500 | |
09.04. 16:52:09.401 | 48,00 € | 200 | |
29.03. 21:39:12.866 | 44,00 € | 120 | |
24.03. 18:42:11.511 | 46,40 € | 120 | |
24.03. 15:10:47.364 | 46,20 € | 48 | |
22.03. 15:18:34.099 | 48,00 € | 10 | |
22.03. 15:00:28.513 | 48,20 € | 50 | |
22.03. 14:23:24.659 | 49,60 € | 50 | |
18.03. 17:36:26.762 | 49,80 € | 10 | |
15.03. 17:14:53.850 | 50,50 € | 50 | |
04.03. 18:40:12.147 | 46,00 € | 50 | |
03.03. 14:17:07.931 | 52,50 € | 20 | |
02.03. 12:50:32.685 | 54,00 € | 100 | |
02.03. 10:48:56.122 | 54,00 € | 25 | |
02.03. 09:44:13.273 | 54,00 € | 50 | |
02.03. 09:37:39.408 | 54,50 € | 25 | |
02.03. 09:29:11.352 | 54,00 € | 50 | |
01.03. 14:58:08.639 | 53,00 € | 30 | |
24.02. 14:34:39.603 | 56,00 € | 20 | |
23.02. 15:43:32.878 | 52,00 € | 10 | |
23.02. 15:12:57.273 | 55,00 € | 13 | |
23.02. 10:31:13.805 | 55,50 € | 185 | |
22.02. 18:01:18.410 | 58,00 € | 20 | |
19.02. 20:08:25.322 | 59,00 € | 20 | |
19.02. 17:32:42.557 | 58,50 € | 65 | |
19.02. 16:58:17.610 | 58,50 € | 16 | |
17.02. 12:39:17.196 | 61,00 € | 20 | |
17.02. 12:38:37.097 | 61,00 € | 20 | |
16.02. 16:03:53.408 | 64,50 € | 10 | |
16.02. 14:53:17.562 | 59,50 € | 31 | |
12.02. 21:59:31.908 | 58,00 € | 10 | |
12.02. 20:22:36.590 | 59,00 € | 7 | |
11.02. 19:41:29.599 | 52,00 € | 58 | |
10.02. 11:48:09.919 | 53,50 € | 50 | |
09.02. 16:38:16.916 | 52,50 € | 50 | |
09.02. 11:49:42.859 | 49,60 € | 5 | |
04.02. 20:47:30.295 | 51,50 € | 2 | |
03.02. 19:56:17.716 | 50,00 € | 200 | |
01.02. 15:35:45.940 | 49,60 € | 25 | |
20.01. 12:21:20.946 | 53,00 € | 20 | |
15.01. 22:15:34.760 | 44,00 € | 50 | |
14.01. 16:39:46.839 | 47,60 € | 30 | |
12.01. 17:52:49.612 | 45,60 € | 20 | |
29.12. 17:16:17.416 | 33,40 € | 30 | |
24.11. 21:16:31.663 | 31,20 € | 55 | |
21.10. 16:59:55.882 | 36,60 € | 55 | |
18.09. 16:39:31.822 | 31,20 € | 320 | |
05.08. 15:50:31.032 | 34,60 € | 11 | |
04.08. 09:05:23.008 | 35,60 € | 1 | |
22.07. 20:35:31.294 | 33,60 € | 1 | |
26.05. 09:21:22.008 | 32,60 € | 1 | |
20.05. 17:19:17.611 | 30,60 € | 81 | |
11.05. 17:15:02.109 | 31,80 € | 1 | |
16.03. 11:31:24.473 | 20,60 € | 120 | |
20.02. 15:43:20.377 | 32,40 € | 1 | |
18.02. 16:08:20.656 | 31,20 € | 1 | |
18.02. 14:49:33.233 | 28,80 € | 9 | |
24.01. 10:41:33.330 | 28,40 € | 1 | |
16.08. 08:46:25.791 | 27,465 € | 72 | |
06.05. 17:05:59.550 | 22,333 € | 900 | |
06.05. 13:02:36.544 | 21,795 € | 900 | |
18.04. 19:28:43.813 | 20,746 € | 300 | |
18.04. 19:07:05.251 | 20,863 € | 25 | |
17.04. 14:48:03.174 | 23,525 € | 180 | |
01.04. 19:53:36.859 | 24,339 € | 325 | |
13.02. 16:46:19.877 | 26,224 € | 1 | |
06.02. 12:07:17.359 | 25,91 € | 42 | |
06.02. 12:04:58.537 | 25,918 € | 34 | |
18.01. 18:00:09.618 | 23,833 € | 1 | |
06.12. 15:13:55.284 | 21,458 € | 3 | |
03.12. 11:48:14.061 | 23,74 € | 1 | |
08.11. 15:35:54.404 | 24,325 € | 1 | |
07.11. 10:58:26.301 | 23,20 € | 2 | |
29.10. 21:00:01.478 | 20,411 € | 50 | |
25.10. 08:13:18.210 | 20,499 € | 20 | |
25.10. 08:07:06.125 | 21,243 € | 20 | |
03.09. 17:19:42.867 | 25,857 € | 8 | |
07.08. 14:25:25.715 | 25,557 € | 157 | |
07.08. 13:28:12.811 | 27,665 € | 170 | |
02.07. 17:18:55.890 | 25,713 € | 3 | |
20.06. 16:47:59.509 | 27,646 € | 2 | |
20.06. 13:01:00.371 | 28,08 € | 3 | |
10.05. 15:11:54.014 | 25,71 € | 15 | |
12.03. 15:41:32.195 | 33,573 € | 1 | |
22.02. 18:50:16.627 | 29,258 € | 100 | |
22.02. 18:28:05.244 | 29,444 € | 3 | |
22.02. 16:17:26.034 | 29,185 € | 50 | |
15.02. 16:33:13.719 | 28,554 € | 10 | |
14.02. 16:25:21.890 | 29,263 € | 650 | |
12.02. 16:49:33.777 | 29,176 € | 300 | |
02.02. 14:16:40.010 | 34,543 € | 1 | |
26.01. 15:51:31.215 | 34,604 € | 1 | |
16.01. 17:36:48.318 | 38,262 € | 4 | |
08.01. 18:08:20.791 | 40,68 € | 50 | |
08.01. 11:53:15.999 | 40,65 € | 1 | |
04.01. 16:34:09.873 | 39,977 € | 45 | |
29.11. 17:34:26.190 | 40,901 € | 1 | |
02.11. 10:44:26.439 | 37,772 € | 2 | |
17.10. 14:49:03.432 | 39,282 € | 1 | |
04.10. 12:18:51.296 | 35,545 € | 71 | |
20.09. 17:05:30.658 | 34,796 € | 30 | |
13.09. 13:12:48.037 | 33,701 € | 30 | |
06.09. 20:20:03.318 | 33,522 € | 1 | |
08.08. 14:02:38.556 | 37,459 € | 1 | |
07.08. 16:08:59.613 | 37,17 € | 45 | |
27.07. 17:52:12.281 | 40,827 € | 30 | |
27.07. 17:45:29.650 | 40,81 € | 40 | |
19.06. 08:42:26.605 | 39,916 € | 10 | |
19.06. 08:41:46.313 | 41,371 € | 5 | |
12.06. 07:32:40.543 | 40,00 € | 165 | |
08.06. 21:40:53.295 | 43,015 € | 60 | |
08.06. 11:29:23.638 | 42,156 € | 110 | |
02.06. 16:43:18.790 | 39,393 € | 26 | |
26.04. 17:27:28.662 | 34,099 € | 30 | |
15.02. 11:48:00.563 | 32,427 € | 70 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
19.04. 22:56:00 | 362 | 17,30 € | 17,70 € | 362 |
19.04. 22:53:00 | 362 | 17,30 € | 17,70 € | 362 |
19.04. 22:50:00 | 362 | 17,30 € | 17,70 € | 362 |
19.04. 22:47:00 | 362 | 17,30 € | 17,70 € | 362 |
19.04. 22:44:00 | 362 | 17,30 € | 17,70 € | 362 |
19.04. 22:41:00 | 362 | 17,30 € | 17,70 € | 362 |
19.04. 22:38:00 | 362 | 17,30 € | 17,70 € | 362 |
19.04. 22:35:00 | 362 | 17,30 € | 17,70 € | 362 |
19.04. 22:32:00 | 362 | 17,30 € | 17,70 € | 362 |
Stammdaten
WKN | A0BKYT |
ISIN | US1572101053 |
Branche | Softwareservice/-dienstleistung |
Herkunft | USA |
Aktienanzahl | 22,26 Mio. |
Marktkapitalisierung | 385,12 Mio. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 73,23 % |
Abstand 52W Hoch | 28,57 % |
Abstand 52W Tief | 16,13 % |
Vola 30 Tage | 15,67 % |
Vola 250 Tage | 45,41 % |
KGV | -413,60 (2020) |
KCV | 60,70 (2019) |
Gewinn je Aktie | -0,110 (2020) |
Cashflow/Aktie | 0,440 (2019) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 19,900 | -9,548 | |
1 Monat | 20,600 | -12,621 | |
6 Monate | 17,700 | +1,695 | |
Lfd. Jahr | 19,750 | -8,861 | |
1 Jahr | 25,300 | -28,854 | |
3 Jahre | 46,400 | -61,207 | |
5 Jahre | 20,804 | -13,476 |