61,800$
1,66%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 50,76 | 53,39 | 50,30 | 53,10 | 3,13% | 437.088,00 |
| 02.10.2025 | 52,12 | 52,78 | 50,81 | 51,49 | -0,81% | 389.901,00 |
| 01.10.2025 | 50,45 | 52,65 | 50,07 | 51,91 | 1,39% | 609.307,00 |
| 30.09.2025 | 50,19 | 51,64 | 49,79 | 51,20 | 1,83% | 939.515,00 |
| 29.09.2025 | 49,94 | 50,55 | 49,44 | 50,28 | 2,07% | 617.639,00 |
| 26.09.2025 | 49,66 | 49,98 | 48,41 | 49,26 | -0,89% | 568.856,00 |
| 25.09.2025 | 49,08 | 49,89 | 48,52 | 49,70 | -0,38% | 757.861,00 |
| 24.09.2025 | 50,91 | 51,63 | 49,73 | 49,89 | -2,23% | 392.269,00 |
| 23.09.2025 | 50,02 | 51,73 | 49,77 | 51,03 | 0,99% | 513.944,00 |
| 22.09.2025 | 48,89 | 50,75 | 48,15 | 50,53 | 3,35% | 426.041,00 |
| 19.09.2025 | 51,08 | 51,38 | 48,73 | 48,89 | -4,42% | 1.724.073,00 |
| 18.09.2025 | 49,10 | 52,05 | 48,81 | 51,15 | 4,22% | 534.459,00 |
| 17.09.2025 | 50,47 | 52,46 | 48,77 | 49,08 | -3,16% | 978.857,00 |
| 16.09.2025 | 49,17 | 50,97 | 48,09 | 50,68 | 2,74% | 486.741,00 |
| 15.09.2025 | 48,02 | 50,41 | 47,63 | 49,33 | 2,49% | 434.391,00 |
| 12.09.2025 | 47,58 | 48,45 | 47,12 | 48,13 | 0,99% | 384.532,00 |
| 11.09.2025 | 47,52 | 48,40 | 47,33 | 47,66 | 1,08% | 220.628,00 |
| 10.09.2025 | 45,95 | 47,15 | 45,51 | 47,15 | 4,13% | 471.602,00 |
| 09.09.2025 | 45,03 | 45,57 | 44,22 | 45,28 | 0,43% | 723.622,00 |
| 08.09.2025 | 47,50 | 47,96 | 45,00 | 45,09 | -4,42% | 452.843,00 |
| 05.09.2025 | 49,00 | 50,00 | 46,17 | 47,17 | -3,28% | 619.473,00 |
| 04.09.2025 | 46,77 | 49,44 | 46,60 | 48,77 | 5,04% | 461.282,00 |
| 03.09.2025 | 45,70 | 47,28 | 45,48 | 46,43 | 2,00% | 521.919,00 |
| 02.09.2025 | 44,31 | 46,98 | 43,90 | 45,52 | -0,15% | 940.332,00 |
| 29.08.2025 | 46,54 | 46,54 | 42,78 | 45,59 | -2,36% | 709.235,00 |
| 28.08.2025 | 46,89 | 47,46 | 46,63 | 46,69 | -0,24% | 459.065,00 |
| 27.08.2025 | 47,76 | 48,05 | 46,44 | 46,80 | -2,68% | 389.743,00 |
| 26.08.2025 | 47,87 | 48,59 | 47,49 | 48,09 | 1,17% | 360.138,00 |
| 25.08.2025 | 47,95 | 47,96 | 45,24 | 47,54 | -0,93% | 150.781,00 |
| 22.08.2025 | 46,75 | 48,31 | 46,24 | 47,98 | 2,98% | 276.893,00 |
| 21.08.2025 | 45,67 | 46,73 | 44,94 | 46,59 | 3,05% | 261.742,00 |
| 20.08.2025 | 44,54 | 45,30 | 43,82 | 45,21 | 1,07% | 254.801,00 |
| 19.08.2025 | 46,39 | 46,56 | 44,43 | 44,73 | -3,97% | 454.721,00 |
| 18.08.2025 | 44,89 | 46,60 | 44,36 | 46,58 | 4,42% | 365.040,00 |
| 15.08.2025 | 44,71 | 44,71 | 43,71 | 44,61 | -0,09% | 472.621,00 |
| 14.08.2025 | 45,80 | 45,80 | 44,60 | 44,65 | -3,04% | 308.679,00 |