52,530$
-3,70%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 53,01 | 53,47 | 51,92 | 52,53 | -3,70% | 837.054,00 |
| 05.03.2026 | 54,65 | 55,77 | 53,23 | 54,55 | -1,73% | 694.101,00 |
| 04.03.2026 | 54,17 | 56,78 | 53,54 | 55,51 | 2,47% | 819.741,00 |
| 03.03.2026 | 55,65 | 56,33 | 53,95 | 54,17 | -6,23% | 1.174.295,00 |
| 02.03.2026 | 59,96 | 61,07 | 57,73 | 57,77 | -4,37% | 1.079.549,00 |
| 27.02.2026 | 62,23 | 62,23 | 59,23 | 60,41 | -4,46% | 926.798,00 |
| 26.02.2026 | 64,47 | 66,46 | 62,11 | 63,23 | -2,44% | 1.657.136,00 |
| 25.02.2026 | 60,48 | 66,00 | 58,90 | 64,81 | 8,03% | 2.184.109,00 |
| 24.02.2026 | 73,50 | 73,50 | 59,66 | 60,00 | -23,84% | 3.101.975,00 |
| 20.02.2026 | 78,15 | 80,35 | 76,97 | 78,78 | 0,69% | 328.149,00 |
| 19.02.2026 | 78,12 | 79,07 | 77,25 | 78,24 | -0,38% | 338.739,00 |
| 18.02.2026 | 79,04 | 81,72 | 78,13 | 78,54 | -0,46% | 279.298,00 |
| 17.02.2026 | 79,12 | 79,96 | 75,45 | 78,90 | -0,30% | 535.420,00 |
| 13.02.2026 | 75,22 | 79,17 | 74,59 | 79,14 | 5,35% | 302.128,00 |
| 12.02.2026 | 76,94 | 77,58 | 72,04 | 75,12 | -1,42% | 378.085,00 |
| 11.02.2026 | 74,83 | 77,11 | 72,11 | 76,20 | 3,69% | 293.744,00 |
| 10.02.2026 | 73,75 | 75,65 | 72,30 | 73,49 | -0,31% | 296.975,00 |
| 09.02.2026 | 72,86 | 75,21 | 72,30 | 73,72 | 1,95% | 213.382,00 |
| 06.02.2026 | 69,17 | 73,37 | 68,90 | 72,31 | 6,24% | 226.642,00 |
| 05.02.2026 | 68,83 | 70,98 | 67,47 | 68,06 | -1,15% | 314.927,00 |
| 04.02.2026 | 71,36 | 72,23 | 66,18 | 68,85 | -2,84% | 415.386,00 |
| 03.02.2026 | 69,51 | 70,92 | 68,53 | 70,86 | 4,02% | 230.884,00 |
| 02.02.2026 | 66,80 | 69,16 | 66,66 | 68,12 | 1,05% | 348.341,00 |
| 30.01.2026 | 69,21 | 70,44 | 66,94 | 67,41 | -3,88% | 280.321,00 |
| 29.01.2026 | 70,04 | 71,66 | 69,36 | 70,13 | 0,85% | 227.769,00 |
| 28.01.2026 | 70,86 | 71,42 | 68,44 | 69,54 | -2,08% | 439.328,00 |
| 27.01.2026 | 70,74 | 71,69 | 69,88 | 71,02 | 1,15% | 194.454,00 |
| 26.01.2026 | 68,45 | 70,23 | 67,51 | 70,22 | 3,00% | 199.163,00 |
| 22.01.2026 | 66,90 | 68,78 | 66,15 | 68,17 | 2,51% | 273.500,00 |
| 21.01.2026 | 66,50 | 67,30 | 65,87 | 66,50 | 0,35% | 258.842,00 |
| 20.01.2026 | 65,87 | 67,15 | 65,83 | 66,27 | -1,15% | 191.220,00 |
| 16.01.2026 | 66,19 | 67,88 | 65,00 | 67,04 | 1,33% | 268.985,00 |
| 15.01.2026 | 66,39 | 67,25 | 65,46 | 66,16 | 0,67% | 281.209,00 |
| 14.01.2026 | 63,53 | 66,03 | 63,45 | 65,72 | 2,42% | 240.253,00 |
| 13.01.2026 | 64,16 | 64,90 | 63,48 | 64,17 | 0,50% | 201.949,00 |
| 12.01.2026 | 61,79 | 64,64 | 61,61 | 63,85 | 3,32% | 123.673,00 |
| 09.01.2026 | 61,12 | 62,10 | 60,67 | 61,80 | 1,66% | 162.658,00 |
| 08.01.2026 | 59,35 | 60,92 | 58,36 | 60,79 | 3,26% | 174.207,00 |
| 07.01.2026 | 59,76 | 59,88 | 58,52 | 58,87 | -0,71% | 190.347,00 |
| 06.01.2026 | 61,75 | 61,79 | 57,91 | 59,29 | -4,42% | 315.440,00 |
| 05.01.2026 | 60,16 | 63,46 | 60,14 | 62,03 | 3,75% | 348.728,00 |
| 02.01.2026 | 60,00 | 60,39 | 59,15 | 59,79 | -0,10% | 184.208,00 |
| 31.12.2025 | 60,24 | 60,49 | 59,71 | 59,85 | -0,37% | 266.642,00 |
| 30.12.2025 | 60,96 | 61,07 | 60,06 | 60,07 | -1,49% | 131.373,00 |
| 29.12.2025 | 61,21 | 62,00 | 60,30 | 60,98 | -0,69% | 159.406,00 |
| 26.12.2025 | 62,39 | 62,97 | 61,36 | 61,41 | -1,77% | 171.686,00 |
| 24.12.2025 | 61,36 | 62,80 | 60,64 | 62,51 | 3,05% | 244.543,00 |
| 23.12.2025 | 60,20 | 61,47 | 60,20 | 60,66 | 0,61% | 165.430,00 |
| 22.12.2025 | 59,31 | 61,12 | 58,76 | 60,29 | 2,60% | 218.456,00 |
| 19.12.2025 | 58,33 | 59,59 | 58,32 | 58,76 | 0,03% | 433.858,00 |
| 18.12.2025 | 57,34 | 59,02 | 56,88 | 58,74 | 3,89% | 295.120,00 |
| 17.12.2025 | 60,64 | 61,18 | 56,30 | 56,54 | -7,13% | 372.115,00 |
| 16.12.2025 | 61,50 | 63,98 | 60,69 | 60,88 | -0,54% | 704.576,00 |
| 15.12.2025 | 61,95 | 63,77 | 60,67 | 61,21 | 0,41% | 554.350,00 |
| 12.12.2025 | 60,89 | 61,45 | 59,84 | 60,96 | 0,11% | 282.733,00 |
| 11.12.2025 | 57,91 | 61,29 | 57,22 | 60,89 | 4,46% | 267.734,00 |
| 10.12.2025 | 57,63 | 60,03 | 56,70 | 58,29 | 0,69% | 448.990,00 |
| 09.12.2025 | 55,76 | 58,56 | 55,01 | 57,89 | 3,39% | 334.596,00 |
| 08.12.2025 | 55,12 | 56,03 | 54,27 | 55,99 | 1,93% | 190.493,00 |
| 05.12.2025 | 55,24 | 55,82 | 54,58 | 54,93 | -1,24% | 221.053,00 |
| 04.12.2025 | 54,00 | 56,60 | 53,72 | 55,62 | 2,06% | 287.733,00 |
| 03.12.2025 | 52,52 | 54,67 | 51,00 | 54,50 | 4,25% | 282.188,00 |
| 02.12.2025 | 52,40 | 53,67 | 52,01 | 52,28 | 0,73% | 163.587,00 |
| 01.12.2025 | 51,06 | 52,59 | 50,59 | 51,90 | -0,48% | 177.753,00 |
| 28.11.2025 | 51,82 | 52,47 | 51,72 | 52,15 | 0,44% | 103.400,00 |
| 26.11.2025 | 51,68 | 52,09 | 51,37 | 51,92 | 0,80% | 221.826,00 |
| 25.11.2025 | 51,62 | 51,69 | 50,27 | 51,51 | 0,23% | 203.486,00 |
| 24.11.2025 | 50,25 | 52,02 | 49,41 | 51,39 | 3,40% | 245.717,00 |
| 20.11.2025 | 51,99 | 53,11 | 49,17 | 49,70 | -2,05% | 549.358,00 |
| 19.11.2025 | 48,80 | 51,50 | 48,51 | 50,74 | 4,51% | 327.399,00 |
| 18.11.2025 | 47,03 | 48,81 | 45,81 | 48,55 | 2,32% | 489.669,00 |
| 17.11.2025 | 49,72 | 50,30 | 47,10 | 47,45 | -3,65% | 500.024,00 |
| 13.11.2025 | 51,62 | 51,75 | 49,01 | 49,25 | -5,07% | 337.076,00 |
| 12.11.2025 | 53,97 | 54,16 | 51,71 | 51,88 | -3,60% | 373.868,00 |
| 11.11.2025 | 54,00 | 54,41 | 52,96 | 53,82 | -0,70% | 224.785,00 |
| 10.11.2025 | 53,52 | 55,26 | 53,19 | 54,20 | 1,69% | 267.251,00 |
| 07.11.2025 | 52,54 | 53,66 | 51,20 | 53,30 | -0,60% | 269.820,00 |
| 06.11.2025 | 55,58 | 55,92 | 53,42 | 53,62 | -3,40% | 354.014,00 |
| 05.11.2025 | 53,67 | 56,19 | 53,54 | 55,51 | 3,43% | 665.298,00 |
| 04.11.2025 | 51,08 | 54,06 | 50,56 | 53,67 | 3,15% | 595.857,00 |
| 03.11.2025 | 49,11 | 52,40 | 48,12 | 52,03 | 6,42% | 491.282,00 |
| 31.10.2025 | 48,10 | 49,72 | 47,64 | 48,89 | 1,81% | 465.238,00 |
| 30.10.2025 | 47,59 | 48,61 | 47,08 | 48,02 | -0,12% | 613.841,00 |
| 29.10.2025 | 48,49 | 51,73 | 47,11 | 48,08 | -0,87% | 1.071.324,00 |
| 28.10.2025 | 43,81 | 51,78 | 42,82 | 48,50 | -9,10% | 2.026.274,00 |
| 27.10.2025 | 52,50 | 53,51 | 50,85 | 53,36 | 2,29% | 749.247,00 |
| 24.10.2025 | 51,75 | 52,72 | 51,06 | 52,16 | 2,58% | 394.133,00 |
| 23.10.2025 | 49,08 | 51,48 | 49,08 | 50,85 | 3,78% | 511.984,00 |
| 22.10.2025 | 50,46 | 50,95 | 48,11 | 49,00 | -2,84% | 583.409,00 |
| 21.10.2025 | 50,25 | 51,25 | 49,56 | 50,43 | 0,44% | 374.877,00 |
| 20.10.2025 | 50,30 | 50,47 | 49,24 | 50,21 | 2,72% | 313.684,00 |
| 17.10.2025 | 50,26 | 50,66 | 48,31 | 48,88 | -4,01% | 299.626,00 |
| 16.10.2025 | 52,69 | 53,27 | 50,85 | 50,92 | -3,12% | 494.170,00 |
| 15.10.2025 | 48,19 | 52,68 | 48,19 | 52,56 | 9,82% | 826.299,00 |
| 14.10.2025 | 47,71 | 49,02 | 47,28 | 47,86 | -1,36% | 965.821,00 |
| 13.10.2025 | 50,78 | 51,35 | 48,03 | 48,52 | -2,60% | 582.538,00 |
| 10.10.2025 | 49,94 | 51,46 | 49,31 | 49,82 | -0,39% | 542.508,00 |
| 09.10.2025 | 52,03 | 52,28 | 49,92 | 50,01 | -3,88% | 282.220,00 |
| 08.10.2025 | 51,50 | 52,52 | 50,67 | 52,03 | 2,04% | 489.176,00 |
| 07.10.2025 | 53,00 | 53,88 | 50,60 | 50,99 | -3,97% | 534.465,00 |