70,090€
-8,28%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 75,13 | 75,66 | 69,03 | 69,11 | -9,57% | 354,00 |
| 01.07.2026 | 79,41 | 80,56 | 75,02 | 76,42 | -4,44% | 105,00 |
| 30.06.2026 | 79,16 | 80,08 | 76,76 | 79,97 | 2,25% | - |
| 29.06.2026 | 81,03 | 81,14 | 76,89 | 78,21 | -2,98% | 52,00 |
| 26.06.2026 | 83,35 | 84,44 | 80,29 | 80,61 | -3,61% | 23,00 |
| 25.06.2026 | 83,90 | 87,63 | 83,32 | 83,63 | 0,20% | 14,00 |
| 24.06.2026 | 84,98 | 86,38 | 83,20 | 83,46 | -2,34% | 10,00 |
| 23.06.2026 | 87,02 | 87,29 | 83,96 | 85,46 | -1,78% | 4,00 |
| 22.06.2026 | 85,74 | 87,46 | 84,68 | 87,01 | 1,60% | 79,00 |
| 19.06.2026 | 85,85 | 85,94 | 85,54 | 85,64 | 1,24% | - |
| 18.06.2026 | 82,40 | 84,64 | 81,00 | 84,59 | 2,76% | 31,00 |
| 17.06.2026 | 79,72 | 82,32 | 78,40 | 82,32 | 0,80% | 500,00 |
| 16.06.2026 | 82,04 | 83,04 | 80,80 | 81,67 | -0,40% | - |
| 15.06.2026 | 84,13 | 85,27 | 81,96 | 82,00 | -3,37% | 146,00 |
| 12.06.2026 | 83,43 | 86,76 | 83,02 | 84,86 | 1,87% | 499,00 |
| 11.06.2026 | 80,17 | 85,22 | 80,03 | 83,30 | 1,92% | 41,00 |
| 10.06.2026 | 82,02 | 86,97 | 80,78 | 81,73 | 2,68% | 487,00 |
| 09.06.2026 | 69,85 | 81,86 | 69,72 | 79,60 | 15,95% | 341,00 |
| 08.06.2026 | 67,41 | 69,65 | 67,40 | 68,65 | 1,24% | 79,00 |
| 05.06.2026 | 69,80 | 70,09 | 66,96 | 67,81 | -2,26% | - |
| 04.06.2026 | 68,93 | 69,59 | 68,24 | 69,38 | 0,19% | 80,00 |
| 03.06.2026 | 67,45 | 69,87 | 66,68 | 69,25 | 2,14% | 2,00 |
| 02.06.2026 | 67,63 | 72,83 | 66,84 | 67,80 | 0,04% | 3,00 |
| 01.06.2026 | 64,22 | 68,54 | 63,83 | 67,77 | 5,99% | 7,00 |
| 29.05.2026 | 71,63 | 72,50 | 62,77 | 63,94 | -10,15% | 115,00 |
| 28.05.2026 | 74,95 | 76,20 | 66,55 | 71,16 | -4,85% | 492,00 |
| 27.05.2026 | 78,26 | 79,98 | 74,33 | 74,79 | -3,11% | 175,00 |
| 26.05.2026 | 70,67 | 77,74 | 70,48 | 77,19 | 8,92% | 112,00 |
| 25.05.2026 | 70,76 | 70,91 | 70,71 | 70,87 | 0,72% | - |
| 22.05.2026 | 69,60 | 70,85 | 69,16 | 70,36 | 1,15% | - |
| 21.05.2026 | 69,87 | 70,65 | 68,37 | 69,56 | -0,90% | - |
| 20.05.2026 | 67,47 | 70,65 | 66,88 | 70,19 | 4,11% | 1,00 |
| 19.05.2026 | 68,11 | 69,34 | 63,64 | 67,42 | -0,94% | 251,00 |
| 18.05.2026 | 69,04 | 70,43 | 67,52 | 68,06 | -2,21% | - |
| 15.05.2026 | 73,73 | 73,82 | 69,39 | 69,60 | -4,46% | 8,00 |
| 14.05.2026 | 71,18 | 73,90 | 70,67 | 72,85 | 2,45% | 1,00 |
| 13.05.2026 | 69,99 | 72,05 | 67,99 | 71,11 | 3,98% | 7,00 |
| 12.05.2026 | 69,26 | 69,42 | 66,60 | 68,39 | -2,77% | 100,00 |
| 11.05.2026 | 69,40 | 71,60 | 68,67 | 70,34 | 2,55% | - |
| 08.05.2026 | 69,39 | 70,85 | 68,52 | 68,59 | -1,39% | 48,00 |
| 07.05.2026 | 73,52 | 74,68 | 68,40 | 69,56 | -4,16% | 215,00 |
| 06.05.2026 | 74,97 | 77,80 | 72,51 | 72,58 | -3,37% | 207,00 |
| 05.05.2026 | 67,48 | 75,41 | 66,94 | 75,11 | 12,42% | 324,00 |
| 04.05.2026 | 64,35 | 66,83 | 63,47 | 66,81 | 6,32% | 50,00 |
| 30.04.2026 | 61,78 | 64,10 | 61,00 | 62,84 | 1,14% | 1,00 |
| 29.04.2026 | 63,64 | 64,42 | 61,41 | 62,13 | -2,10% | 11,00 |
| 28.04.2026 | 55,47 | 64,35 | 54,66 | 63,46 | 15,42% | 320,00 |
| 27.04.2026 | 55,23 | 56,84 | 54,76 | 54,98 | -0,90% | - |
| 24.04.2026 | 55,44 | 55,98 | 54,56 | 55,48 | 0,71% | 199,00 |
| 23.04.2026 | 54,22 | 55,68 | 54,08 | 55,09 | 0,71% | 100,00 |
| 22.04.2026 | 52,61 | 54,79 | 52,56 | 54,70 | 3,62% | 2,00 |
| 21.04.2026 | 55,36 | 55,94 | 52,50 | 52,79 | -4,73% | 52,00 |
| 20.04.2026 | 55,15 | 56,01 | 54,59 | 55,41 | -0,73% | 3,00 |
| 17.04.2026 | 54,44 | 56,51 | 54,41 | 55,82 | 2,67% | 54,00 |
| 16.04.2026 | 54,84 | 55,31 | 53,74 | 54,37 | -0,07% | 1,00 |
| 15.04.2026 | 56,01 | 56,15 | 53,55 | 54,41 | -3,31% | 2,00 |
| 14.04.2026 | 56,78 | 57,28 | 55,87 | 56,27 | -1,30% | - |
| 13.04.2026 | 54,62 | 57,05 | 54,23 | 57,01 | 3,94% | - |
| 10.04.2026 | 55,56 | 56,42 | 54,46 | 54,85 | -1,30% | 53,00 |
| 09.04.2026 | 53,64 | 55,67 | 51,00 | 55,57 | 4,01% | 422,00 |
| 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 |