45,090€
2,34%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,28 | 44,08 | 41,22 | 44,06 | 6,61% | 10,00 |
| 14.10.2025 | 41,70 | 42,33 | 41,31 | 41,33 | -1,27% | - |
| 13.10.2025 | 43,80 | 44,19 | 41,54 | 41,86 | -2,20% | 101,00 |
| 10.10.2025 | 43,29 | 44,18 | 42,56 | 42,80 | -1,29% | - |
| 09.10.2025 | 44,70 | 45,09 | 43,29 | 43,36 | -3,19% | 1,00 |
| 08.10.2025 | 43,92 | 45,18 | 43,40 | 44,79 | 3,01% | 84,00 |
| 07.10.2025 | 45,32 | 46,12 | 43,36 | 43,48 | -3,81% | 19,00 |
| 06.10.2025 | 42,92 | 45,20 | 42,91 | 45,20 | 5,66% | - |
| 03.10.2025 | 43,48 | 44,07 | 42,37 | 42,78 | -2,88% | 1,00 |
| 02.10.2025 | 44,23 | 44,86 | 43,41 | 44,05 | -0,29% | 1,00 |
| 01.10.2025 | 43,35 | 44,84 | 42,72 | 44,18 | 2,10% | - |
| 30.09.2025 | 42,83 | 44,00 | 42,39 | 43,27 | 0,91% | 16,00 |
| 29.09.2025 | 42,12 | 43,11 | 42,07 | 42,88 | 2,12% | 23,00 |
| 26.09.2025 | 42,57 | 42,76 | 41,44 | 41,99 | -1,36% | - |
| 25.09.2025 | 42,50 | 42,79 | 41,65 | 42,57 | -0,30% | - |
| 24.09.2025 | 43,31 | 43,71 | 42,52 | 42,70 | -0,37% | - |
| 23.09.2025 | 42,83 | 43,84 | 42,30 | 42,86 | 0,02% | - |
| 22.09.2025 | 41,59 | 43,01 | 41,11 | 42,85 | 3,08% | - |
| 19.09.2025 | 43,43 | 43,94 | 41,48 | 41,57 | -4,26% | 84,00 |
| 18.09.2025 | 41,69 | 44,17 | 41,57 | 43,42 | 4,90% | - |
| 17.09.2025 | 42,73 | 44,23 | 41,39 | 41,39 | -3,16% | 4,00 |
| 16.09.2025 | 41,92 | 42,98 | 41,09 | 42,74 | 1,93% | 30,00 |
| 15.09.2025 | 41,07 | 42,81 | 40,79 | 41,93 | 2,27% | - |
| 12.09.2025 | 40,65 | 41,22 | 40,24 | 41,00 | 0,69% | - |
| 11.09.2025 | 40,34 | 41,23 | 40,25 | 40,72 | 5,19% | 8,00 |
| 10.09.2025 | 38,63 | 38,87 | 38,57 | 38,71 | 0,05% | - |
| 09.09.2025 | 38,33 | 38,87 | 37,72 | 38,69 | 0,08% | - |
| 08.09.2025 | 40,25 | 40,63 | 38,53 | 38,66 | -3,88% | 78,00 |
| 05.09.2025 | 42,34 | 42,34 | 39,31 | 40,22 | -3,87% | 14,00 |
| 04.09.2025 | 40,30 | 42,42 | 39,70 | 41,84 | 5,23% | 86,00 |
| 03.09.2025 | 38,98 | 40,47 | 38,98 | 39,76 | 1,79% | - |
| 02.09.2025 | 38,93 | 40,09 | 37,80 | 39,06 | 0,18% | 77,00 |
| 01.09.2025 | 38,91 | 39,34 | 38,44 | 38,99 | -0,05% | 4,00 |
| 29.08.2025 | 39,97 | 39,99 | 36,63 | 39,01 | -2,35% | 304,00 |
| 28.08.2025 | 40,26 | 40,80 | 39,94 | 39,95 | -0,70% | 13,00 |
| 27.08.2025 | 41,40 | 41,90 | 40,23 | 40,23 | -2,61% | 1,00 |
| 26.08.2025 | 40,84 | 41,70 | 40,70 | 41,31 | 0,88% | - |
| 25.08.2025 | 40,98 | 41,58 | 40,55 | 40,95 | -0,02% | 182,00 |
| 22.08.2025 | 40,22 | 41,18 | 39,20 | 40,96 | 2,09% | 252,00 |
| 21.08.2025 | 38,81 | 40,26 | 38,63 | 40,12 | 3,32% | 7,00 |
| 20.08.2025 | 38,35 | 38,86 | 37,69 | 38,83 | 1,23% | 3,00 |
| 19.08.2025 | 39,91 | 40,36 | 38,14 | 38,36 | -3,79% | 4,00 |
| 18.08.2025 | 38,16 | 39,89 | 38,00 | 39,87 | 4,62% | - |
| 15.08.2025 | 38,59 | 38,61 | 37,42 | 38,11 | -0,55% | 116,00 |
| 14.08.2025 | 39,31 | 39,80 | 38,31 | 38,32 | -2,69% | 51,00 |
| 13.08.2025 | 39,68 | 40,23 | 38,18 | 39,38 | -2,09% | 50,00 |
| 12.08.2025 | 38,26 | 40,60 | 38,13 | 40,22 | 5,10% | 606,00 |
| 11.08.2025 | 37,04 | 38,46 | 37,04 | 38,27 | 1,46% | 351,00 |
| 08.08.2025 | 37,83 | 38,22 | 36,79 | 37,72 | -0,16% | 108,00 |
| 07.08.2025 | 38,97 | 39,46 | 37,00 | 37,78 | -3,13% | 19,00 |
| 06.08.2025 | 39,55 | 39,60 | 38,33 | 39,00 | -1,02% | - |
| 05.08.2025 | 38,89 | 39,54 | 37,74 | 39,40 | 1,68% | 44,00 |
| 04.08.2025 | 39,14 | 40,30 | 37,52 | 38,75 | -0,74% | 246,00 |
| 01.08.2025 | 39,22 | 39,80 | 37,28 | 39,04 | -0,71% | 19,00 |
| 31.07.2025 | 38,88 | 39,32 | 37,52 | 39,32 | 3,18% | 7,00 |
| 30.07.2025 | 34,52 | 38,21 | 34,52 | 38,11 | 9,14% | 1.516,00 |
| 29.07.2025 | 30,04 | 35,74 | 29,94 | 34,92 | 16,75% | 374,00 |
| 28.07.2025 | 29,63 | 30,05 | 29,05 | 29,91 | 1,53% | 19,00 |
| 25.07.2025 | 28,90 | 29,68 | 28,26 | 29,46 | 2,33% | - |
| 24.07.2025 | 28,66 | 28,95 | 28,24 | 28,79 | 0,17% | - |
| 23.07.2025 | 27,47 | 28,90 | 27,41 | 28,74 | 5,16% | - |
| 22.07.2025 | 26,99 | 27,64 | 26,64 | 27,33 | 1,30% | - |
| 21.07.2025 | 27,54 | 27,58 | 26,91 | 26,98 | -2,14% | - |
| 18.07.2025 | 27,57 | 27,91 | 27,42 | 27,57 | 0,04% | 30,00 |
| 17.07.2025 | 27,27 | 27,77 | 26,63 | 27,56 | 1,36% | - |
| 16.07.2025 | 25,81 | 27,36 | 25,57 | 27,19 | 4,86% | - |
| 15.07.2025 | 26,01 | 26,59 | 25,89 | 25,93 | -0,46% | 19,00 |
| 14.07.2025 | 26,13 | 26,42 | 25,81 | 26,05 | -0,76% | 74,00 |
| 11.07.2025 | 26,24 | 26,47 | 25,94 | 26,25 | -0,23% | - |
| 10.07.2025 | 26,29 | 26,84 | 25,72 | 26,31 | -0,34% | - |
| 09.07.2025 | 25,24 | 26,55 | 25,24 | 26,40 | 4,47% | 300,00 |
| 08.07.2025 | 25,38 | 25,68 | 25,20 | 25,27 | -0,59% | - |
| 07.07.2025 | 25,43 | 25,76 | 25,28 | 25,42 | 0,39% | - |
| 04.07.2025 | 25,41 | 25,88 | 25,30 | 25,32 | -0,78% | 1,00 |
| 03.07.2025 | 24,70 | 25,71 | 24,66 | 25,52 | 3,32% | - |
| 02.07.2025 | 24,43 | 24,70 | 24,21 | 24,70 | 1,27% | - |
| 01.07.2025 | 24,06 | 24,76 | 23,93 | 24,39 | 1,20% | - |
| 30.06.2025 | 25,41 | 25,42 | 23,91 | 24,10 | -4,86% | 309,00 |
| 27.06.2025 | 25,78 | 25,89 | 25,19 | 25,33 | -1,36% | - |
| 26.06.2025 | 25,08 | 25,74 | 24,92 | 25,68 | 2,23% | - |
| 25.06.2025 | 25,30 | 25,38 | 24,98 | 25,12 | -0,75% | - |
| 24.06.2025 | 25,08 | 25,42 | 24,92 | 25,31 | 1,44% | - |
| 23.06.2025 | 24,68 | 24,99 | 24,38 | 24,95 | 0,89% | 2,00 |
| 20.06.2025 | 25,42 | 25,76 | 24,44 | 24,73 | -2,21% | 20,00 |
| 19.06.2025 | 25,57 | 25,57 | 25,29 | 25,29 | -1,25% | - |
| 18.06.2025 | 25,92 | 26,56 | 25,34 | 25,61 | -1,31% | - |
| 17.06.2025 | 25,27 | 26,06 | 25,04 | 25,95 | 2,49% | - |
| 16.06.2025 | 24,07 | 25,48 | 24,03 | 25,32 | 5,46% | - |
| 13.06.2025 | 23,86 | 24,24 | 23,24 | 24,01 | -0,21% | - |
| 12.06.2025 | 23,46 | 24,35 | 23,19 | 24,06 | 1,73% | - |
| 11.06.2025 | 23,35 | 23,71 | 23,13 | 23,65 | 1,24% | - |
| 10.06.2025 | 23,81 | 23,97 | 23,05 | 23,36 | -1,77% | 200,00 |
| 09.06.2025 | 22,89 | 23,99 | 22,76 | 23,78 | 3,44% | 234,00 |
| 06.06.2025 | 23,47 | 24,00 | 22,93 | 22,99 | -2,17% | - |
| 05.06.2025 | 23,41 | 23,98 | 22,91 | 23,50 | 0,21% | - |
| 04.06.2025 | 24,45 | 24,46 | 23,40 | 23,45 | -4,09% | - |
| 03.06.2025 | 23,61 | 24,59 | 23,53 | 24,45 | 3,47% | 2,00 |
| 02.06.2025 | 23,53 | 23,68 | 23,00 | 23,63 | -0,30% | - |
| 30.05.2025 | 24,17 | 24,21 | 23,64 | 23,70 | -1,46% | 21,00 |
| 29.05.2025 | 25,45 | 25,45 | 23,99 | 24,05 | -3,72% | - |