22,850€
-1,80%
Echtzeit-Aktienkurs CECO Environmental Corp
Bid:
Ask:
Aktienkurse zur CECO Environmental Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,32 | 23,46 | 22,51 | 22,86 | -1,76% | - |
| 16.05.2024 | 23,10 | 23,42 | 22,61 | 23,27 | 1,04% | 50,00 |
| 15.05.2024 | 22,94 | 23,33 | 22,85 | 23,03 | 0,26% | 60,00 |
| 14.05.2024 | 22,94 | 23,19 | 22,41 | 22,97 | 1,41% | 2,00 |
| 13.05.2024 | 23,22 | 23,50 | 22,65 | 22,65 | -2,08% | 100,00 |
| 10.05.2024 | 22,93 | 23,15 | 22,75 | 23,13 | 0,96% | - |
| 09.05.2024 | 22,73 | 23,38 | 22,58 | 22,91 | 0,93% | 48,00 |
| 08.05.2024 | 21,90 | 23,15 | 21,70 | 22,70 | 3,75% | 48,00 |
| 07.05.2024 | 21,43 | 22,03 | 21,37 | 21,88 | 1,86% | - |
| 06.05.2024 | 21,14 | 21,95 | 20,83 | 21,48 | 2,92% | 50,00 |
| 03.05.2024 | 21,52 | 21,83 | 20,30 | 20,87 | -2,57% | 450,00 |
| 02.05.2024 | 20,53 | 21,64 | 20,49 | 21,42 | 5,70% | 60,00 |
| 30.04.2024 | 23,71 | 23,73 | 19,39 | 20,27 | -14,28% | 95,00 |
| 29.04.2024 | 23,68 | 24,20 | 23,48 | 23,64 | -0,04% | 2,00 |
| 26.04.2024 | 23,60 | 24,51 | 23,15 | 23,65 | 0,17% | 995,00 |
| 25.04.2024 | 22,24 | 23,66 | 22,21 | 23,61 | 4,01% | 250,00 |
| 24.04.2024 | 22,31 | 22,70 | 22,12 | 22,70 | 2,11% | - |
| 23.04.2024 | 21,74 | 22,45 | 21,70 | 22,23 | 2,25% | 40,00 |
| 22.04.2024 | 21,66 | 21,91 | 21,52 | 21,74 | 0,56% | - |
| 19.04.2024 | 20,87 | 21,64 | 20,86 | 21,62 | 2,85% | - |
| 18.04.2024 | 21,68 | 21,87 | 21,02 | 21,02 | -3,09% | - |
| 17.04.2024 | 22,09 | 22,36 | 21,53 | 21,69 | -1,77% | - |
| 16.04.2024 | 21,68 | 22,19 | 21,36 | 22,08 | 1,94% | 100,00 |
| 15.04.2024 | 21,68 | 21,82 | 21,03 | 21,66 | 0,09% | - |
| 12.04.2024 | 22,02 | 22,16 | 21,54 | 21,64 | -1,50% | - |
| 11.04.2024 | 21,54 | 22,02 | 21,24 | 21,97 | 2,00% | 25,00 |
| 10.04.2024 | 21,46 | 21,61 | 21,15 | 21,54 | 0,42% | - |
| 09.04.2024 | 21,84 | 21,97 | 21,43 | 21,45 | -1,92% | - |
| 08.04.2024 | 21,84 | 22,32 | 21,81 | 21,87 | 0,09% | 240,00 |
| 05.04.2024 | 21,56 | 22,14 | 21,52 | 21,85 | 1,39% | - |
| 04.04.2024 | 22,18 | 22,50 | 21,42 | 21,55 | -2,84% | - |
| 03.04.2024 | 21,30 | 22,20 | 21,21 | 22,18 | 3,84% | - |
| 02.04.2024 | 21,42 | 21,45 | 20,95 | 21,36 | -0,19% | - |
| 28.03.2024 | 21,20 | 21,40 | 21,10 | 21,40 | 0,94% | - |
| 27.03.2024 | 21,00 | 21,30 | 20,90 | 21,20 | 1,92% | - |
| 26.03.2024 | 20,80 | 21,20 | 20,50 | 20,80 | -0,48% | 226,00 |
| 25.03.2024 | 21,00 | 21,30 | 20,70 | 20,90 | -0,95% | 142,00 |
| 22.03.2024 | 21,30 | 21,30 | 20,40 | 21,10 | -0,47% | - |
| 21.03.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | - |
| 20.03.2024 | 20,60 | 20,80 | 20,15 | 20,80 | 0,97% | - |
| 19.03.2024 | 19,75 | 20,80 | 19,55 | 20,60 | 4,30% | 125,00 |
| 18.03.2024 | 19,60 | 20,00 | 19,50 | 19,75 | 1,02% | - |
| 15.03.2024 | 19,70 | 19,95 | 19,40 | 19,55 | 0,26% | - |
| 14.03.2024 | 20,10 | 20,20 | 19,50 | 19,50 | -2,74% | 1.350,00 |
| 13.03.2024 | 19,95 | 21,40 | 19,75 | 20,05 | -0,74% | 250,00 |
| 12.03.2024 | 20,60 | 21,00 | 19,80 | 20,20 | -1,46% | 250,00 |
| 11.03.2024 | 20,05 | 20,50 | 19,65 | 20,50 | 1,74% | 250,00 |
| 08.03.2024 | 18,80 | 20,40 | 18,70 | 20,15 | 7,47% | 35,00 |
| 07.03.2024 | 18,45 | 19,60 | 17,95 | 18,75 | 1,63% | 2.931,00 |
| 06.03.2024 | 17,35 | 18,75 | 17,35 | 18,45 | 6,34% | 2.801,00 |
| 05.03.2024 | 21,00 | 22,60 | 16,90 | 17,35 | -17,77% | 1.246,00 |
| 04.03.2024 | 21,40 | 21,80 | 21,00 | 21,10 | -1,40% | 213,00 |
| 01.03.2024 | 21,00 | 21,40 | 20,60 | 21,40 | 1,90% | - |
| 29.02.2024 | 20,60 | 21,10 | 20,30 | 21,00 | 1,94% | 148,00 |
| 28.02.2024 | 20,20 | 20,90 | 19,90 | 20,60 | 2,23% | - |
| 27.02.2024 | 19,80 | 20,40 | 19,70 | 20,15 | 2,03% | - |
| 26.02.2024 | 19,00 | 19,95 | 18,95 | 19,75 | 3,67% | - |
| 23.02.2024 | 18,80 | 19,80 | 18,65 | 19,05 | 1,06% | - |
| 22.02.2024 | 18,95 | 19,20 | 18,65 | 18,85 | -0,53% | - |
| 21.02.2024 | 18,70 | 19,05 | 18,65 | 18,95 | 1,07% | - |
| 20.02.2024 | 19,15 | 19,15 | 18,70 | 18,75 | -2,34% | - |
| 19.02.2024 | 19,30 | 19,30 | 19,10 | 19,20 | -0,26% | 50,00 |
| 16.02.2024 | 19,55 | 19,60 | 19,20 | 19,25 | -1,53% | 70,00 |
| 15.02.2024 | 19,40 | 19,55 | 19,15 | 19,55 | 1,03% | - |
| 14.02.2024 | 18,00 | 19,35 | 18,00 | 19,35 | 7,50% | - |
| 13.02.2024 | 18,80 | 18,85 | 17,95 | 18,00 | -4,51% | - |
| 12.02.2024 | 18,80 | 19,10 | 18,75 | 18,85 | 0,53% | - |
| 09.02.2024 | 18,60 | 18,85 | 18,50 | 18,75 | 0,81% | - |
| 08.02.2024 | 18,10 | 18,70 | 18,05 | 18,60 | 2,48% | - |
| 07.02.2024 | 18,30 | 18,45 | 18,05 | 18,15 | -0,82% | - |
| 06.02.2024 | 18,35 | 18,60 | 18,10 | 18,30 | -0,54% | - |
| 05.02.2024 | 18,15 | 18,55 | 17,95 | 18,40 | 0,82% | - |
| 02.02.2024 | 17,90 | 18,45 | 17,85 | 18,25 | 1,96% | - |
| 01.02.2024 | 17,90 | 18,15 | 17,65 | 17,90 | 0,00% | - |
| 31.01.2024 | 18,40 | 18,45 | 17,90 | 17,90 | -2,72% | 30,00 |
| 30.01.2024 | 18,25 | 18,45 | 18,05 | 18,40 | 1,10% | - |
| 29.01.2024 | 17,75 | 18,20 | 17,70 | 18,20 | 2,82% | - |
| 26.01.2024 | 17,90 | 18,05 | 17,70 | 17,70 | -1,39% | - |
| 25.01.2024 | 17,80 | 18,05 | 17,70 | 17,95 | 0,84% | - |
| 24.01.2024 | 18,00 | 18,25 | 17,65 | 17,80 | -1,11% | 50,00 |
| 23.01.2024 | 17,70 | 18,15 | 17,60 | 18,00 | 1,69% | - |
| 22.01.2024 | 17,35 | 17,85 | 17,35 | 17,70 | 2,02% | - |
| 19.01.2024 | 17,55 | 17,75 | 17,20 | 17,35 | -1,14% | 948,00 |
| 18.01.2024 | 17,50 | 17,60 | 17,40 | 17,55 | 0,00% | - |
| 17.01.2024 | 17,20 | 17,75 | 17,15 | 17,55 | 2,03% | - |
| 16.01.2024 | 17,40 | 17,45 | 17,20 | 17,20 | -1,15% | - |
| 15.01.2024 | 17,40 | 17,45 | 17,35 | 17,40 | 0,00% | - |
| 12.01.2024 | 17,40 | 17,65 | 17,30 | 17,40 | 0,00% | - |
| 11.01.2024 | 17,80 | 17,85 | 17,10 | 17,40 | -1,97% | - |
| 10.01.2024 | 17,40 | 17,75 | 17,20 | 17,75 | 1,72% | - |
| 09.01.2024 | 17,65 | 17,70 | 17,25 | 17,45 | -1,41% | - |
| 08.01.2024 | 17,95 | 18,00 | 17,55 | 17,70 | -0,28% | 350,00 |
| 05.01.2024 | 17,85 | 18,10 | 17,70 | 17,75 | -0,28% | - |
| 04.01.2024 | 17,55 | 17,95 | 17,50 | 17,80 | 0,85% | 100,00 |
| 03.01.2024 | 18,20 | 18,30 | 17,45 | 17,65 | -3,29% | 680,00 |
| 02.01.2024 | 18,40 | 18,45 | 18,05 | 18,25 | -1,35% | 1,00 |
| 29.12.2023 | 18,50 | 18,70 | 18,50 | 18,50 | 0,00% | 10,00 |
| 28.12.2023 | 18,70 | 18,70 | 18,20 | 18,50 | -1,33% | 418,00 |
| 27.12.2023 | 18,85 | 19,00 | 18,50 | 18,75 | -1,57% | 91,00 |
| 22.12.2023 | 19,15 | 19,30 | 18,95 | 19,05 | -0,78% | 20,00 |