53,640€
0,39%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 51,62 | 54,36 | 51,50 | 53,43 | 3,45% | 374,00 |
| 07.04.2026 | 52,31 | 52,77 | 50,73 | 51,65 | -4,35% | 19,00 |
| 02.04.2026 | 52,70 | 54,10 | 51,68 | 54,00 | 2,47% | - |
| 01.04.2026 | 51,63 | 53,85 | 51,15 | 52,70 | 2,33% | 12,00 |
| 31.03.2026 | 50,15 | 51,58 | 49,52 | 51,50 | 2,98% | 40,00 |
| 30.03.2026 | 53,05 | 53,95 | 49,91 | 50,01 | -6,00% | - |
| 27.03.2026 | 53,03 | 54,28 | 52,30 | 53,20 | 0,90% | 225,00 |
| 26.03.2026 | 53,43 | 54,50 | 52,03 | 52,73 | -2,00% | 3,00 |
| 25.03.2026 | 53,63 | 55,40 | 53,30 | 53,80 | 0,19% | - |
| 24.03.2026 | 50,39 | 53,83 | 49,48 | 53,70 | 5,86% | - |
| 23.03.2026 | 47,44 | 51,13 | 47,30 | 50,73 | 5,99% | - |
| 20.03.2026 | 49,85 | 50,69 | 47,49 | 47,86 | -4,05% | 47,00 |
| 19.03.2026 | 49,14 | 50,03 | 47,91 | 49,88 | 0,50% | 41,00 |
| 18.03.2026 | 51,30 | 52,30 | 49,61 | 49,63 | -1,02% | 1,00 |
| 17.03.2026 | 49,48 | 50,40 | 48,96 | 50,14 | 1,44% | - |
| 16.03.2026 | 47,98 | 49,70 | 47,49 | 49,43 | 4,02% | 57,00 |
| 13.03.2026 | 47,46 | 48,63 | 46,81 | 47,52 | 1,32% | 38,00 |
| 12.03.2026 | 47,17 | 51,03 | 46,71 | 46,90 | -1,62% | 238,00 |
| 11.03.2026 | 46,82 | 47,73 | 46,37 | 47,67 | 1,49% | - |
| 10.03.2026 | 43,90 | 47,68 | 43,78 | 46,97 | 6,34% | 33,00 |
| 09.03.2026 | 44,69 | 45,17 | 43,30 | 44,17 | -1,38% | 71,00 |
| 06.03.2026 | 47,08 | 47,22 | 44,79 | 44,79 | -3,68% | 135,00 |
| 05.03.2026 | 47,69 | 48,28 | 45,97 | 46,50 | -3,53% | 24,00 |
| 04.03.2026 | 46,44 | 48,80 | 46,30 | 48,20 | 2,08% | 60,00 |
| 03.03.2026 | 49,13 | 49,64 | 47,17 | 47,22 | -4,78% | 56,00 |
| 02.03.2026 | 50,93 | 52,18 | 49,50 | 49,59 | -1,28% | 46,00 |
| 27.02.2026 | 53,38 | 53,70 | 50,24 | 50,24 | -8,41% | 448,00 |
| 26.02.2026 | 54,65 | 56,28 | 52,80 | 54,85 | -0,68% | 350,00 |
| 25.02.2026 | 51,30 | 55,83 | 50,33 | 55,23 | 7,86% | 62,00 |
| 24.02.2026 | 66,05 | 66,15 | 50,73 | 51,20 | -23,07% | 1.109,00 |
| 23.02.2026 | 66,25 | 67,58 | 64,60 | 66,55 | -0,60% | 58,00 |
| 20.02.2026 | 66,63 | 67,98 | 64,80 | 66,95 | 1,29% | 149,00 |
| 19.02.2026 | 66,53 | 67,43 | 65,60 | 66,10 | -0,41% | 1,00 |
| 18.02.2026 | 66,68 | 68,95 | 66,33 | 66,38 | 2,67% | 150,00 |
| 17.02.2026 | 67,68 | 68,00 | 63,73 | 64,65 | -4,72% | 6,00 |
| 16.02.2026 | 67,83 | 68,85 | 67,78 | 67,85 | 3,83% | 109,00 |
| 13.02.2026 | 63,25 | 65,83 | 62,70 | 65,35 | 4,27% | - |
| 12.02.2026 | 64,38 | 65,08 | 60,75 | 62,68 | -3,13% | - |
| 11.02.2026 | 61,83 | 64,73 | 60,88 | 64,70 | 2,25% | 282,00 |
| 10.02.2026 | 62,00 | 63,58 | 61,38 | 63,28 | 2,02% | 100,00 |
| 09.02.2026 | 61,13 | 63,05 | 60,20 | 62,03 | 0,36% | 26,00 |
| 06.02.2026 | 57,63 | 61,98 | 57,60 | 61,80 | 5,96% | - |
| 05.02.2026 | 58,38 | 59,83 | 57,18 | 58,33 | 2,37% | - |
| 04.02.2026 | 60,03 | 60,90 | 56,20 | 56,98 | -4,88% | 24,00 |
| 03.02.2026 | 57,70 | 59,98 | 57,65 | 59,90 | 3,95% | 230,00 |
| 02.02.2026 | 56,50 | 58,73 | 56,43 | 57,63 | 0,48% | - |
| 30.01.2026 | 58,43 | 59,20 | 56,40 | 57,35 | -2,80% | - |
| 29.01.2026 | 58,75 | 59,33 | 58,00 | 59,00 | 1,86% | 1,00 |
| 28.01.2026 | 59,18 | 59,40 | 57,70 | 57,93 | -2,20% | - |
| 27.01.2026 | 59,13 | 59,85 | 58,33 | 59,23 | 2,47% | 85,00 |
| 26.01.2026 | 57,63 | 58,90 | 57,35 | 57,80 | 0,65% | 150,00 |
| 23.01.2026 | 58,15 | 58,75 | 56,70 | 57,43 | -1,63% | 20,00 |
| 22.01.2026 | 57,03 | 58,48 | 56,65 | 58,38 | 3,09% | 25,00 |
| 21.01.2026 | 56,50 | 57,23 | 56,18 | 56,63 | 0,31% | - |
| 20.01.2026 | 56,75 | 57,10 | 55,70 | 56,45 | -1,14% | 91,00 |
| 19.01.2026 | 57,90 | 57,90 | 57,05 | 57,10 | 1,15% | 7,00 |
| 15.01.2026 | 56,40 | 56,48 | 56,40 | 56,45 | 3,01% | - |
| 13.01.2026 | 54,48 | 55,65 | 54,45 | 54,80 | 4,13% | - |
| 12.01.2026 | 52,90 | 52,90 | 52,60 | 52,63 | -0,99% | - |
| 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% | - |