19,920$
-3,72%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 20,01 | 20,52 | 19,45 | 19,92 | -3,72% | 215.113,00 |
| 09.04.2025 | 19,48 | 21,04 | 18,91 | 20,69 | 8,04% | 358.809,00 |
| 08.04.2025 | 20,34 | 21,00 | 18,90 | 19,15 | -1,14% | 240.486,00 |
| 07.04.2025 | 19,17 | 20,76 | 18,66 | 19,37 | -2,22% | 333.085,00 |
| 04.04.2025 | 19,13 | 19,84 | 18,44 | 19,81 | -1,00% | 528.244,00 |
| 03.04.2025 | 20,30 | 20,67 | 19,67 | 20,01 | -6,28% | 413.418,00 |
| 02.04.2025 | 22,55 | 22,99 | 21,33 | 21,35 | -7,54% | 429.125,00 |
| 01.04.2025 | 22,85 | 23,61 | 22,57 | 23,09 | 1,05% | 337.767,00 |
| 31.03.2025 | 23,04 | 23,20 | 22,44 | 22,85 | -3,59% | 767.776,00 |
| 28.03.2025 | 24,47 | 24,60 | 23,57 | 23,70 | -3,50% | 282.266,00 |
| 27.03.2025 | 24,13 | 24,77 | 23,26 | 24,56 | 1,66% | 284.514,00 |
| 26.03.2025 | 24,12 | 24,21 | 23,61 | 24,16 | 0,17% | 222.327,00 |
| 25.03.2025 | 24,90 | 24,90 | 23,42 | 24,12 | -4,06% | 326.834,00 |
| 24.03.2025 | 24,74 | 25,32 | 24,70 | 25,14 | 3,41% | 227.087,00 |
| 21.03.2025 | 23,80 | 24,44 | 23,27 | 24,31 | 1,72% | 785.886,00 |
| 20.03.2025 | 23,98 | 24,49 | 23,84 | 23,90 | -1,32% | 109.813,00 |
| 19.03.2025 | 23,40 | 24,58 | 23,10 | 24,22 | 3,15% | 218.297,00 |
| 18.03.2025 | 23,37 | 23,69 | 23,08 | 23,48 | -0,09% | 158.675,00 |
| 17.03.2025 | 23,44 | 23,90 | 23,21 | 23,50 | 1,08% | 143.549,00 |
| 14.03.2025 | 23,14 | 23,41 | 22,89 | 23,25 | 1,62% | 179.810,00 |
| 13.03.2025 | 23,37 | 23,40 | 22,33 | 22,88 | -2,01% | 194.700,00 |
| 12.03.2025 | 23,20 | 23,85 | 22,90 | 23,35 | 1,79% | 200.452,00 |
| 11.03.2025 | 23,34 | 23,74 | 22,34 | 22,94 | -1,25% | 332.161,00 |
| 10.03.2025 | 23,89 | 23,95 | 22,77 | 23,23 | -4,17% | 268.046,00 |
| 07.03.2025 | 24,26 | 24,50 | 23,59 | 24,24 | -1,06% | 194.133,00 |
| 06.03.2025 | 24,17 | 24,76 | 24,00 | 24,50 | -1,13% | 181.825,00 |
| 05.03.2025 | 24,12 | 24,83 | 24,00 | 24,78 | 1,89% | 227.834,00 |
| 04.03.2025 | 23,82 | 24,48 | 23,22 | 24,32 | 0,00% | 282.890,00 |
| 03.03.2025 | 24,88 | 24,98 | 24,09 | 24,32 | -2,29% | 238.808,00 |
| 28.02.2025 | 24,96 | 25,24 | 24,74 | 24,89 | -1,27% | 269.433,00 |
| 27.02.2025 | 25,21 | 25,80 | 24,83 | 25,21 | 2,81% | 306.885,00 |
| 26.02.2025 | 24,75 | 25,89 | 24,45 | 24,52 | 0,04% | 463.837,00 |
| 25.02.2025 | 24,35 | 26,09 | 23,31 | 24,51 | 8,21% | 752.915,00 |
| 24.02.2025 | 23,27 | 23,27 | 22,59 | 22,65 | -1,52% | 401.661,00 |
| 21.02.2025 | 24,63 | 24,63 | 22,97 | 23,00 | -4,80% | 214.727,00 |
| 20.02.2025 | 24,76 | 24,79 | 24,12 | 24,16 | -3,05% | 167.611,00 |
| 19.02.2025 | 24,68 | 25,29 | 24,68 | 24,92 | 0,73% | 185.607,00 |
| 18.02.2025 | 24,31 | 25,50 | 23,76 | 24,74 | 1,94% | 278.242,00 |
| 14.02.2025 | 25,78 | 26,08 | 24,13 | 24,27 | -4,56% | 286.725,00 |
| 13.02.2025 | 25,94 | 26,05 | 25,39 | 25,43 | -1,05% | 119.599,00 |
| 12.02.2025 | 25,73 | 26,36 | 25,60 | 25,70 | -2,24% | 187.620,00 |
| 11.02.2025 | 26,76 | 27,38 | 26,20 | 26,29 | -3,27% | 214.966,00 |
| 10.02.2025 | 27,60 | 27,88 | 27,08 | 27,18 | -0,95% | 186.542,00 |
| 07.02.2025 | 28,46 | 28,70 | 27,18 | 27,44 | -3,62% | 207.619,00 |
| 06.02.2025 | 28,94 | 28,97 | 28,44 | 28,47 | -0,42% | 169.411,00 |
| 05.02.2025 | 28,28 | 28,78 | 28,18 | 28,59 | 1,71% | 182.077,00 |
| 04.02.2025 | 28,12 | 28,51 | 27,68 | 28,11 | -0,53% | 215.928,00 |
| 03.02.2025 | 27,54 | 29,02 | 27,40 | 28,26 | -0,21% | 221.120,00 |
| 31.01.2025 | 29,04 | 29,24 | 28,15 | 28,32 | -2,11% | 235.263,00 |
| 30.01.2025 | 29,31 | 29,65 | 28,64 | 28,93 | -0,03% | 186.537,00 |
| 29.01.2025 | 28,32 | 29,27 | 27,79 | 28,94 | 2,08% | 231.280,00 |
| 28.01.2025 | 28,41 | 28,49 | 27,88 | 28,35 | -0,07% | 267.677,00 |
| 27.01.2025 | 28,50 | 29,26 | 28,34 | 28,37 | -3,99% | 271.753,00 |
| 24.01.2025 | 30,52 | 30,97 | 29,48 | 29,55 | -2,89% | 238.267,00 |
| 23.01.2025 | 29,37 | 30,54 | 28,68 | 30,43 | 2,94% | 252.576,00 |
| 22.01.2025 | 30,66 | 31,22 | 29,36 | 29,56 | -3,96% | 495.412,00 |
| 21.01.2025 | 29,81 | 31,06 | 29,81 | 30,78 | 3,99% | 452.954,00 |
| 17.01.2025 | 28,06 | 30,50 | 25,73 | 29,60 | -7,93% | 1.753.025,00 |
| 16.01.2025 | 31,87 | 32,23 | 31,58 | 32,15 | 1,01% | 151.874,00 |
| 15.01.2025 | 32,15 | 32,36 | 31,59 | 31,83 | 1,79% | 292.934,00 |
| 14.01.2025 | 31,08 | 31,67 | 30,89 | 31,27 | 2,02% | 206.032,00 |
| 13.01.2025 | 30,55 | 31,18 | 30,27 | 30,65 | -1,29% | 235.643,00 |
| 10.01.2025 | 30,99 | 31,39 | 30,47 | 31,05 | -2,27% | 285.903,00 |
| 08.01.2025 | 31,84 | 31,89 | 31,05 | 31,77 | -1,21% | 182.095,00 |
| 07.01.2025 | 32,92 | 33,40 | 31,51 | 32,16 | -2,01% | 240.525,00 |
| 06.01.2025 | 32,46 | 33,42 | 32,33 | 32,82 | 3,83% | 268.344,00 |
| 03.01.2025 | 31,44 | 32,26 | 31,08 | 31,61 | 0,67% | 253.014,00 |
| 02.01.2025 | 30,25 | 31,50 | 30,06 | 31,40 | 3,87% | 234.383,00 |
| 31.12.2024 | 30,59 | 30,60 | 30,08 | 30,23 | -0,89% | 266.986,00 |
| 30.12.2024 | 29,35 | 31,18 | 28,70 | 30,50 | 3,50% | 346.436,00 |
| 27.12.2024 | 29,41 | 29,53 | 28,75 | 29,47 | -0,24% | 132.893,00 |
| 26.12.2024 | 29,20 | 29,68 | 29,10 | 29,54 | 0,78% | 98.704,00 |
| 24.12.2024 | 28,83 | 29,33 | 28,52 | 29,31 | 1,95% | 95.239,00 |
| 23.12.2024 | 29,18 | 29,22 | 28,19 | 28,75 | -2,58% | 195.286,00 |
| 20.12.2024 | 29,02 | 30,29 | 29,02 | 29,51 | 0,03% | 306.583,00 |
| 19.12.2024 | 29,49 | 29,98 | 28,84 | 29,50 | 1,13% | 334.420,00 |
| 18.12.2024 | 31,30 | 31,46 | 29,15 | 29,17 | -6,51% | 289.811,00 |
| 17.12.2024 | 31,56 | 31,79 | 30,92 | 31,20 | -1,89% | 212.769,00 |
| 16.12.2024 | 32,05 | 32,58 | 31,56 | 31,80 | -0,97% | 263.735,00 |
| 13.12.2024 | 32,53 | 32,64 | 31,84 | 32,11 | -1,86% | 197.663,00 |
| 12.12.2024 | 34,51 | 34,85 | 32,71 | 32,72 | -5,19% | 347.856,00 |
| 11.12.2024 | 33,99 | 35,16 | 33,54 | 34,51 | 2,53% | 333.628,00 |
| 10.12.2024 | 32,80 | 34,25 | 32,30 | 33,66 | 2,72% | 359.514,00 |
| 09.12.2024 | 33,00 | 33,26 | 32,31 | 32,77 | 0,09% | 212.969,00 |
| 06.12.2024 | 32,97 | 32,97 | 32,32 | 32,74 | 0,12% | 259.471,00 |
| 05.12.2024 | 32,75 | 33,00 | 31,91 | 32,70 | -0,27% | 227.273,00 |
| 04.12.2024 | 32,17 | 33,00 | 31,77 | 32,79 | 1,61% | 265.603,00 |
| 03.12.2024 | 32,09 | 32,32 | 31,42 | 32,27 | 0,75% | 246.266,00 |
| 02.12.2024 | 32,06 | 32,82 | 31,77 | 32,03 | -0,06% | 310.553,00 |
| 29.11.2024 | 31,96 | 32,50 | 31,91 | 32,05 | 0,53% | 194.668,00 |
| 27.11.2024 | 32,73 | 32,73 | 31,23 | 31,88 | -1,73% | 234.181,00 |
| 26.11.2024 | 32,77 | 33,00 | 31,93 | 32,44 | -1,67% | 291.303,00 |
| 25.11.2024 | 31,62 | 33,52 | 31,51 | 32,99 | 5,20% | 457.739,00 |
| 22.11.2024 | 30,37 | 31,38 | 30,06 | 31,36 | 4,64% | 310.869,00 |
| 20.11.2024 | 29,79 | 30,22 | 29,44 | 29,97 | 0,94% | 554.094,00 |
| 19.11.2024 | 27,91 | 29,92 | 27,62 | 29,69 | 4,62% | 554.420,00 |
| 18.11.2024 | 27,20 | 28,52 | 27,12 | 28,38 | 4,34% | 565.476,00 |
| 15.11.2024 | 26,15 | 27,42 | 25,83 | 27,20 | 4,21% | 475.977,00 |
| 14.11.2024 | 25,90 | 26,23 | 25,53 | 26,10 | 1,36% | 343.562,00 |
| 13.11.2024 | 24,81 | 26,19 | 24,81 | 25,75 | 2,55% | 345.976,00 |