32,370€
-1,73%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2024 | 32,76 | 33,20 | 32,28 | 32,37 | -1,73% | 30,00 |
| 11.12.2024 | 31,97 | 33,49 | 31,62 | 32,94 | 3,03% | 1,00 |
| 10.12.2024 | 31,02 | 32,55 | 30,75 | 31,97 | 3,13% | - |
| 09.12.2024 | 31,02 | 31,26 | 30,52 | 31,00 | -0,26% | - |
| 06.12.2024 | 30,90 | 31,21 | 30,63 | 31,08 | 0,97% | - |
| 05.12.2024 | 31,20 | 31,20 | 30,29 | 30,78 | -1,16% | - |
| 04.12.2024 | 30,75 | 31,36 | 30,32 | 31,14 | 1,47% | - |
| 03.12.2024 | 30,51 | 30,70 | 29,78 | 30,69 | 0,29% | 320,00 |
| 02.12.2024 | 30,46 | 31,27 | 30,30 | 30,60 | 0,89% | - |
| 29.11.2024 | 30,22 | 30,78 | 30,15 | 30,33 | 0,13% | - |
| 28.11.2024 | 30,25 | 30,31 | 30,23 | 30,29 | -0,10% | - |
| 27.11.2024 | 30,97 | 30,97 | 29,63 | 30,32 | -1,91% | - |
| 26.11.2024 | 31,50 | 31,52 | 30,60 | 30,91 | -1,53% | 1,00 |
| 25.11.2024 | 30,09 | 31,90 | 29,81 | 31,39 | 4,32% | 156,00 |
| 22.11.2024 | 28,85 | 30,09 | 28,81 | 30,09 | 4,30% | 391,00 |
| 21.11.2024 | 28,42 | 29,38 | 28,10 | 28,85 | 1,30% | - |
| 20.11.2024 | 28,11 | 28,64 | 27,98 | 28,48 | 1,64% | - |
| 19.11.2024 | 26,80 | 28,22 | 26,20 | 28,02 | 4,51% | 330,00 |
| 18.11.2024 | 25,86 | 26,87 | 25,66 | 26,81 | 3,96% | - |
| 15.11.2024 | 24,64 | 26,02 | 24,56 | 25,79 | 4,41% | - |
| 14.11.2024 | 24,37 | 24,85 | 24,13 | 24,70 | 1,23% | - |
| 13.11.2024 | 23,59 | 24,78 | 23,52 | 24,40 | 3,13% | - |
| 12.11.2024 | 24,06 | 24,80 | 23,52 | 23,66 | -1,29% | - |
| 11.11.2024 | 23,40 | 24,35 | 23,08 | 23,97 | 2,83% | 883,00 |
| 08.11.2024 | 23,48 | 23,70 | 22,90 | 23,31 | -0,55% | - |
| 07.11.2024 | 23,32 | 23,76 | 22,83 | 23,44 | 0,82% | - |
| 06.11.2024 | 21,59 | 23,60 | 21,40 | 23,25 | 11,62% | 65,00 |
| 05.11.2024 | 20,93 | 21,25 | 20,58 | 20,83 | -0,53% | - |
| 04.11.2024 | 21,54 | 22,11 | 20,84 | 20,94 | -3,28% | 323,00 |
| 01.11.2024 | 21,90 | 22,63 | 21,35 | 21,65 | -1,10% | 20,00 |
| 31.10.2024 | 22,58 | 22,58 | 21,70 | 21,89 | -3,36% | - |
| 30.10.2024 | 20,82 | 22,88 | 20,14 | 22,65 | 8,63% | 155,00 |
| 29.10.2024 | 24,31 | 24,69 | 20,05 | 20,85 | -14,23% | 45,00 |
| 28.10.2024 | 25,02 | 25,38 | 24,11 | 24,31 | -2,02% | 100,00 |
| 25.10.2024 | 24,46 | 25,16 | 24,45 | 24,81 | 1,43% | 50,00 |
| 24.10.2024 | 24,55 | 25,21 | 24,28 | 24,46 | -0,61% | 1,00 |
| 23.10.2024 | 24,16 | 24,86 | 24,13 | 24,61 | 1,40% | 103,00 |
| 22.10.2024 | 24,78 | 24,89 | 24,26 | 24,27 | -2,33% | - |
| 21.10.2024 | 24,72 | 25,08 | 24,42 | 24,85 | 0,57% | 252,00 |
| 18.10.2024 | 25,30 | 25,35 | 24,38 | 24,71 | -2,75% | 163,00 |
| 17.10.2024 | 24,16 | 25,60 | 24,16 | 25,41 | 3,97% | 58,00 |
| 16.10.2024 | 24,08 | 24,65 | 24,07 | 24,44 | 1,24% | 260,00 |
| 15.10.2024 | 24,84 | 25,16 | 24,05 | 24,14 | -2,66% | 2,00 |
| 14.10.2024 | 24,94 | 25,17 | 24,58 | 24,80 | -0,64% | - |
| 11.10.2024 | 25,05 | 25,51 | 24,93 | 24,96 | -0,60% | - |
| 10.10.2024 | 25,46 | 25,51 | 24,97 | 25,11 | -1,49% | - |
| 09.10.2024 | 24,90 | 25,55 | 24,88 | 25,49 | 2,41% | - |
| 08.10.2024 | 24,92 | 25,12 | 24,68 | 24,89 | -0,36% | - |
| 07.10.2024 | 25,21 | 25,22 | 24,53 | 24,98 | -0,87% | 1.145,00 |
| 04.10.2024 | 23,97 | 25,25 | 23,95 | 25,20 | 5,26% | - |
| 03.10.2024 | 24,88 | 24,88 | 23,88 | 23,94 | -2,60% | 10,00 |
| 02.10.2024 | 24,96 | 25,32 | 24,58 | 24,58 | -1,52% | - |
| 01.10.2024 | 25,29 | 25,74 | 24,68 | 24,96 | -1,50% | 231,00 |
| 30.09.2024 | 25,97 | 25,98 | 24,95 | 25,34 | -2,58% | 100,00 |
| 27.09.2024 | 25,63 | 26,30 | 25,32 | 26,01 | 1,84% | 103,00 |
| 26.09.2024 | 25,51 | 25,78 | 25,38 | 25,54 | 0,20% | - |
| 25.09.2024 | 24,98 | 25,78 | 24,96 | 25,49 | 1,68% | - |
| 24.09.2024 | 24,90 | 25,38 | 24,78 | 25,07 | 0,60% | - |
| 23.09.2024 | 25,45 | 25,59 | 24,51 | 24,92 | -1,93% | 100,00 |
| 20.09.2024 | 25,96 | 26,10 | 25,34 | 25,41 | -2,12% | - |
| 19.09.2024 | 25,30 | 26,09 | 25,25 | 25,96 | 3,06% | - |
| 18.09.2024 | 25,30 | 25,72 | 24,98 | 25,19 | -0,51% | 20,00 |
| 17.09.2024 | 25,65 | 25,97 | 25,26 | 25,32 | -1,40% | 15,00 |
| 16.09.2024 | 25,27 | 25,68 | 24,74 | 25,68 | 1,62% | 511,00 |
| 13.09.2024 | 24,78 | 25,52 | 24,76 | 25,27 | 1,90% | - |
| 12.09.2024 | 23,88 | 24,97 | 23,52 | 24,80 | 3,77% | - |
| 11.09.2024 | 23,34 | 24,11 | 23,28 | 23,90 | 2,05% | - |
| 10.09.2024 | 23,45 | 23,81 | 23,31 | 23,42 | -0,43% | 338,00 |
| 09.09.2024 | 22,43 | 23,59 | 22,40 | 23,52 | 5,23% | - |
| 06.09.2024 | 22,78 | 23,50 | 22,31 | 22,35 | -1,97% | 210,00 |
| 05.09.2024 | 23,63 | 24,06 | 22,73 | 22,80 | -3,84% | - |
| 04.09.2024 | 24,82 | 25,20 | 23,56 | 23,71 | -4,78% | 78,00 |
| 03.09.2024 | 25,75 | 25,99 | 24,58 | 24,90 | -3,30% | - |
| 02.09.2024 | 26,20 | 26,44 | 25,42 | 25,75 | -1,60% | 900,00 |
| 30.08.2024 | 25,61 | 26,23 | 25,57 | 26,17 | 2,59% | - |
| 29.08.2024 | 25,12 | 25,95 | 25,12 | 25,51 | 1,43% | 52,00 |
| 28.08.2024 | 25,22 | 25,49 | 24,97 | 25,15 | 0,00% | - |
| 27.08.2024 | 25,55 | 25,67 | 25,11 | 25,15 | -1,53% | - |
| 26.08.2024 | 25,61 | 25,99 | 25,26 | 25,54 | -0,27% | 201,00 |
| 23.08.2024 | 24,74 | 25,96 | 24,74 | 25,61 | 3,85% | - |
| 22.08.2024 | 24,72 | 25,20 | 24,46 | 24,66 | -0,04% | 148,00 |
| 21.08.2024 | 24,49 | 24,89 | 24,33 | 24,67 | 0,90% | - |
| 20.08.2024 | 24,88 | 25,16 | 24,27 | 24,45 | -1,41% | 7,00 |
| 19.08.2024 | 24,98 | 25,29 | 24,71 | 24,80 | -0,96% | - |
| 16.08.2024 | 25,72 | 25,84 | 25,00 | 25,04 | -2,15% | - |
| 15.08.2024 | 24,62 | 25,88 | 24,58 | 25,59 | 4,19% | - |
| 14.08.2024 | 24,56 | 24,67 | 24,02 | 24,56 | 0,04% | 50,00 |
| 13.08.2024 | 25,41 | 25,65 | 23,87 | 24,55 | -3,35% | - |
| 12.08.2024 | 25,42 | 25,66 | 25,05 | 25,40 | -0,12% | 400,00 |
| 09.08.2024 | 25,45 | 25,53 | 25,02 | 25,43 | 0,16% | - |
| 08.08.2024 | 25,12 | 25,55 | 25,02 | 25,39 | 1,56% | - |
| 07.08.2024 | 25,10 | 25,44 | 24,62 | 25,00 | 0,48% | 85,00 |
| 06.08.2024 | 24,27 | 25,26 | 24,03 | 24,88 | 3,58% | - |
| 05.08.2024 | 25,05 | 25,12 | 23,02 | 24,02 | -5,10% | - |
| 02.08.2024 | 26,24 | 26,26 | 24,82 | 25,31 | -4,20% | 825,00 |
| 01.08.2024 | 27,04 | 27,34 | 26,08 | 26,42 | -1,27% | 103,00 |
| 31.07.2024 | 25,97 | 27,26 | 25,77 | 26,76 | 2,80% | 104,00 |
| 30.07.2024 | 26,94 | 28,06 | 25,49 | 26,03 | -6,16% | 1.840,00 |
| 29.07.2024 | 27,95 | 28,88 | 27,27 | 27,74 | -0,32% | 300,00 |
| 26.07.2024 | 27,79 | 28,01 | 27,58 | 27,83 | 0,54% | - |