26,190$
-2,20%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,19 | 27,19 | 26,14 | 26,19 | -2,20% | 232.172,00 |
| 05.06.2025 | 26,90 | 27,42 | 26,28 | 26,78 | 0,22% | 316.559,00 |
| 04.06.2025 | 27,91 | 27,98 | 26,70 | 26,72 | -3,82% | 184.374,00 |
| 03.06.2025 | 27,14 | 27,99 | 27,02 | 27,78 | 2,66% | 223.275,00 |
| 02.06.2025 | 26,90 | 27,09 | 26,27 | 27,06 | 0,74% | 216.835,00 |
| 30.05.2025 | 27,19 | 27,29 | 26,83 | 26,86 | -1,76% | 310.520,00 |
| 29.05.2025 | 28,23 | 28,39 | 27,27 | 27,34 | -3,15% | 180.753,00 |
| 28.05.2025 | 28,56 | 28,69 | 27,97 | 28,23 | -0,88% | 158.954,00 |
| 27.05.2025 | 27,55 | 28,57 | 27,49 | 28,48 | 4,28% | 176.907,00 |
| 23.05.2025 | 26,88 | 27,53 | 26,77 | 27,31 | -0,11% | 157.806,00 |
| 22.05.2025 | 26,94 | 27,55 | 26,83 | 27,34 | 0,33% | 146.707,00 |
| 21.05.2025 | 27,41 | 28,13 | 26,84 | 27,25 | -1,98% | 294.870,00 |
| 20.05.2025 | 27,43 | 27,88 | 27,11 | 27,80 | 1,91% | 247.228,00 |
| 19.05.2025 | 26,33 | 27,31 | 25,92 | 27,28 | 1,64% | 166.344,00 |
| 16.05.2025 | 26,28 | 27,03 | 26,28 | 26,84 | 2,13% | 167.384,00 |
| 15.05.2025 | 26,20 | 26,56 | 26,15 | 26,28 | 0,11% | 189.700,00 |
| 14.05.2025 | 26,29 | 26,47 | 25,58 | 26,25 | -0,30% | 260.236,00 |
| 13.05.2025 | 25,23 | 26,38 | 25,23 | 26,33 | 2,57% | 168.368,00 |
| 12.05.2025 | 25,96 | 26,23 | 25,18 | 25,67 | 2,64% | 176.516,00 |
| 09.05.2025 | 25,59 | 25,66 | 24,71 | 25,01 | -1,92% | 169.086,00 |
| 08.05.2025 | 25,74 | 25,94 | 25,03 | 25,50 | 0,31% | 209.395,00 |
| 07.05.2025 | 25,39 | 25,65 | 24,77 | 25,42 | -0,04% | 254.354,00 |
| 06.05.2025 | 25,15 | 25,99 | 24,79 | 25,43 | 0,28% | 252.180,00 |
| 05.05.2025 | 25,73 | 26,15 | 25,15 | 25,36 | -2,16% | 420.654,00 |
| 02.05.2025 | 24,84 | 26,18 | 24,66 | 25,92 | 6,19% | 533.112,00 |
| 01.05.2025 | 23,71 | 24,63 | 23,31 | 24,41 | 2,61% | 419.840,00 |
| 30.04.2025 | 22,73 | 24,13 | 21,98 | 23,79 | 6,49% | 609.069,00 |
| 29.04.2025 | 21,47 | 23,51 | 21,00 | 22,34 | 16,35% | 776.250,00 |
| 28.04.2025 | 19,99 | 20,19 | 19,15 | 19,20 | -3,66% | 323.851,00 |
| 25.04.2025 | 19,22 | 19,96 | 18,72 | 19,93 | 2,73% | 243.493,00 |
| 24.04.2025 | 18,83 | 19,49 | 18,65 | 19,40 | 3,69% | 209.151,00 |
| 23.04.2025 | 19,46 | 19,93 | 18,69 | 18,71 | -0,32% | 310.071,00 |
| 22.04.2025 | 18,24 | 19,11 | 18,05 | 18,77 | 4,45% | 239.659,00 |
| 21.04.2025 | 19,07 | 19,07 | 17,57 | 17,97 | -7,18% | 243.246,00 |
| 17.04.2025 | 19,68 | 20,27 | 19,01 | 19,36 | -1,73% | 300.543,00 |
| 16.04.2025 | 20,46 | 20,87 | 19,52 | 19,70 | -3,76% | 421.118,00 |
| 15.04.2025 | 20,43 | 20,80 | 19,92 | 20,47 | -0,44% | 176.202,00 |
| 14.04.2025 | 20,73 | 21,05 | 20,00 | 20,56 | 0,98% | 229.902,00 |
| 11.04.2025 | 19,91 | 20,43 | 19,40 | 20,36 | 2,21% | 160.853,00 |
| 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 |