53,125€
1,87%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 52,20 | 53,25 | 52,18 | 53,15 | 1,92% | - |
| 08.01.2026 | 50,28 | 52,40 | 50,24 | 52,15 | 3,88% | - |
| 07.01.2026 | 50,73 | 51,23 | 50,11 | 50,20 | -0,74% | - |
| 06.01.2026 | 52,93 | 53,40 | 49,51 | 50,58 | -4,98% | - |
| 05.01.2026 | 50,60 | 53,55 | 50,60 | 53,23 | 4,93% | 16,00 |
| 02.01.2026 | 50,93 | 51,53 | 50,48 | 50,73 | -1,98% | - |
| 30.12.2025 | 51,73 | 51,78 | 51,73 | 51,75 | -0,05% | - |
| 29.12.2025 | 52,18 | 52,70 | 51,50 | 51,78 | 0,29% | - |
| 23.12.2025 | 51,80 | 52,08 | 51,03 | 51,63 | 0,78% | 1,00 |
| 22.12.2025 | 50,15 | 52,00 | 49,97 | 51,23 | 2,11% | 101,00 |
| 19.12.2025 | 50,05 | 50,44 | 49,78 | 50,17 | 3,73% | - |
| 18.12.2025 | 48,17 | 48,39 | 48,11 | 48,36 | -0,66% | - |
| 17.12.2025 | 51,88 | 52,30 | 48,37 | 48,68 | -5,93% | - |
| 16.12.2025 | 51,98 | 54,05 | 51,60 | 51,75 | -0,81% | - |
| 15.12.2025 | 51,50 | 53,93 | 51,50 | 52,18 | 0,48% | 4,00 |
| 12.12.2025 | 51,98 | 52,60 | 51,33 | 51,93 | 1,66% | 22,00 |
| 11.12.2025 | 49,66 | 51,08 | 49,25 | 51,08 | 2,30% | 1,00 |
| 10.12.2025 | 49,78 | 51,25 | 49,18 | 49,93 | 0,26% | - |
| 09.12.2025 | 48,10 | 50,02 | 48,05 | 49,80 | 3,72% | 313,00 |
| 08.12.2025 | 47,65 | 48,03 | 46,94 | 48,01 | 1,54% | 123,00 |
| 05.12.2025 | 47,73 | 48,32 | 46,93 | 47,28 | -2,33% | 70,00 |
| 04.12.2025 | 46,83 | 48,54 | 46,45 | 48,41 | 5,47% | 55,00 |
| 03.12.2025 | 44,99 | 46,02 | 43,96 | 45,90 | 0,92% | 125,00 |
| 02.12.2025 | 44,69 | 45,84 | 44,63 | 45,48 | 1,13% | 617,00 |
| 01.12.2025 | 44,78 | 45,31 | 43,50 | 44,97 | 0,54% | - |
| 28.11.2025 | 44,90 | 45,08 | 44,65 | 44,73 | -0,09% | - |
| 27.11.2025 | 44,81 | 44,85 | 44,75 | 44,77 | 0,95% | - |
| 26.11.2025 | 44,57 | 45,04 | 44,32 | 44,35 | -0,29% | - |
| 25.11.2025 | 44,60 | 45,12 | 43,84 | 44,48 | -0,16% | 55,00 |
| 24.11.2025 | 43,60 | 45,05 | 43,12 | 44,55 | 0,93% | 1,00 |
| 21.11.2025 | 43,17 | 44,14 | 42,96 | 44,14 | 1,68% | - |
| 20.11.2025 | 44,33 | 45,81 | 43,12 | 43,41 | -2,43% | - |
| 19.11.2025 | 41,88 | 44,62 | 41,78 | 44,49 | 6,13% | - |
| 18.11.2025 | 40,71 | 42,07 | 39,87 | 41,92 | 0,50% | 263,00 |
| 17.11.2025 | 42,66 | 43,53 | 41,52 | 41,71 | -1,21% | 15,00 |
| 14.11.2025 | 42,30 | 42,69 | 41,45 | 42,22 | -0,28% | - |
| 13.11.2025 | 44,91 | 44,91 | 42,16 | 42,34 | -5,47% | - |
| 12.11.2025 | 46,54 | 46,87 | 44,61 | 44,79 | -3,01% | - |
| 11.11.2025 | 46,91 | 47,50 | 45,72 | 46,18 | -2,41% | 1,00 |
| 10.11.2025 | 46,20 | 47,75 | 45,62 | 47,32 | 2,91% | 110,00 |
| 07.11.2025 | 46,57 | 46,58 | 44,71 | 45,98 | -4,59% | - |
| 06.11.2025 | 48,18 | 48,25 | 48,08 | 48,19 | -0,25% | - |
| 05.11.2025 | 46,74 | 48,82 | 46,63 | 48,31 | 3,54% | - |
| 04.11.2025 | 44,84 | 47,08 | 44,05 | 46,66 | 3,90% | 60,00 |
| 03.11.2025 | 42,34 | 44,98 | 42,28 | 44,91 | 5,47% | - |
| 31.10.2025 | 41,48 | 43,08 | 41,47 | 42,58 | 2,83% | - |
| 30.10.2025 | 41,37 | 41,45 | 41,24 | 41,41 | -1,36% | - |
| 29.10.2025 | 41,75 | 44,31 | 41,01 | 41,98 | -0,12% | 32,00 |
| 28.10.2025 | 45,73 | 46,64 | 35,50 | 42,03 | -6,91% | 129,00 |
| 27.10.2025 | 45,15 | 45,44 | 43,89 | 45,15 | 0,51% | 150,00 |
| 24.10.2025 | 43,90 | 45,39 | 43,75 | 44,92 | 2,21% | - |
| 23.10.2025 | 41,70 | 44,36 | 41,64 | 43,95 | 4,17% | 66,00 |
| 22.10.2025 | 43,48 | 44,02 | 41,50 | 42,19 | -3,57% | 5,00 |
| 21.10.2025 | 43,13 | 43,91 | 42,59 | 43,75 | 1,51% | - |
| 20.10.2025 | 42,01 | 43,84 | 41,97 | 43,10 | 3,53% | 13,00 |
| 17.10.2025 | 43,24 | 43,72 | 41,35 | 41,63 | -5,81% | - |
| 16.10.2025 | 45,08 | 46,00 | 44,19 | 44,20 | 0,32% | 20,00 |
| 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% | - |