22,960€
-2,30%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,47 | 24,00 | 22,93 | 22,99 | -2,17% | - |
| 05.06.2025 | 23,41 | 23,98 | 22,91 | 23,50 | 0,21% | - |
| 04.06.2025 | 24,45 | 24,46 | 23,40 | 23,45 | -4,09% | - |
| 03.06.2025 | 23,61 | 24,59 | 23,53 | 24,45 | 3,47% | 2,00 |
| 02.06.2025 | 23,53 | 23,68 | 23,00 | 23,63 | -0,30% | - |
| 30.05.2025 | 24,17 | 24,21 | 23,64 | 23,70 | -1,46% | 21,00 |
| 29.05.2025 | 25,45 | 25,45 | 23,99 | 24,05 | -3,72% | - |
| 28.05.2025 | 26,14 | 26,16 | 24,74 | 24,98 | -0,48% | 1.004,00 |
| 27.05.2025 | 23,96 | 25,21 | 23,96 | 25,10 | 3,42% | 63,00 |
| 26.05.2025 | 24,11 | 24,29 | 23,92 | 24,27 | 1,04% | 3,00 |
| 23.05.2025 | 24,12 | 24,46 | 23,63 | 24,02 | -1,03% | 211,00 |
| 22.05.2025 | 24,03 | 24,44 | 23,76 | 24,27 | 0,83% | - |
| 21.05.2025 | 24,43 | 24,81 | 23,72 | 24,07 | -2,31% | - |
| 20.05.2025 | 24,20 | 24,77 | 24,05 | 24,64 | 1,73% | - |
| 19.05.2025 | 23,81 | 24,28 | 22,98 | 24,22 | 0,58% | - |
| 16.05.2025 | 23,43 | 24,24 | 23,42 | 24,08 | 2,51% | 25,00 |
| 15.05.2025 | 23,33 | 23,73 | 23,24 | 23,49 | -0,21% | - |
| 14.05.2025 | 23,55 | 23,70 | 22,82 | 23,54 | 0,17% | 6.770,00 |
| 13.05.2025 | 23,06 | 23,57 | 22,87 | 23,50 | 1,60% | - |
| 12.05.2025 | 22,52 | 23,57 | 22,49 | 23,13 | 4,05% | - |
| 09.05.2025 | 22,70 | 22,83 | 21,96 | 22,23 | -2,24% | - |
| 08.05.2025 | 22,61 | 22,95 | 22,24 | 22,74 | 1,29% | - |
| 07.05.2025 | 22,47 | 22,91 | 21,92 | 22,45 | 0,36% | 700,00 |
| 06.05.2025 | 22,37 | 22,89 | 22,08 | 22,37 | -0,18% | 137,00 |
| 05.05.2025 | 22,74 | 23,18 | 22,26 | 22,41 | -2,44% | 155,00 |
| 02.05.2025 | 21,54 | 23,11 | 21,40 | 22,97 | 8,76% | - |
| 30.04.2025 | 19,59 | 21,26 | 19,33 | 21,12 | 7,62% | - |
| 29.04.2025 | 16,87 | 20,49 | 16,85 | 19,63 | 16,82% | 384,00 |
| 28.04.2025 | 17,44 | 17,86 | 16,77 | 16,80 | -4,22% | - |
| 25.04.2025 | 17,12 | 17,56 | 16,63 | 17,54 | 2,75% | - |
| 24.04.2025 | 16,43 | 17,13 | 16,18 | 17,07 | 3,05% | 1,00 |
| 23.04.2025 | 16,70 | 17,51 | 16,56 | 16,57 | 0,64% | - |
| 22.04.2025 | 15,55 | 16,73 | 15,55 | 16,46 | -3,38% | - |
| 17.04.2025 | 17,49 | 18,23 | 16,77 | 17,04 | -1,82% | 100,00 |
| 16.04.2025 | 17,86 | 18,70 | 17,16 | 17,35 | -4,36% | - |
| 15.04.2025 | 18,08 | 18,41 | 17,90 | 18,14 | 0,08% | - |
| 14.04.2025 | 17,97 | 18,41 | 17,62 | 18,13 | 1,06% | - |
| 11.04.2025 | 17,81 | 18,04 | 17,13 | 17,94 | 0,82% | - |
| 10.04.2025 | 18,85 | 18,91 | 17,44 | 17,79 | -5,90% | - |
| 09.04.2025 | 16,99 | 19,23 | 16,85 | 18,91 | 8,56% | - |
| 08.04.2025 | 17,95 | 19,00 | 17,27 | 17,42 | -2,00% | - |
| 07.04.2025 | 17,46 | 18,94 | 17,01 | 17,77 | -1,77% | 95,00 |
| 04.04.2025 | 18,01 | 18,10 | 16,86 | 18,09 | -0,39% | - |
| 03.04.2025 | 18,79 | 18,83 | 17,72 | 18,16 | -7,79% | - |
| 02.04.2025 | 21,36 | 21,40 | 19,69 | 19,70 | -7,92% | - |
| 01.04.2025 | 21,02 | 21,88 | 20,97 | 21,39 | 1,42% | - |
| 31.03.2025 | 21,87 | 21,90 | 20,80 | 21,09 | -3,61% | - |
| 28.03.2025 | 22,74 | 22,85 | 21,77 | 21,88 | -3,95% | - |
| 27.03.2025 | 22,49 | 22,90 | 21,91 | 22,78 | 1,29% | - |
| 26.03.2025 | 22,34 | 22,62 | 21,96 | 22,49 | 0,72% | - |
| 25.03.2025 | 23,30 | 23,32 | 21,63 | 22,33 | -4,08% | 1,00 |
| 24.03.2025 | 22,68 | 23,42 | 22,67 | 23,28 | 3,70% | 248,00 |
| 21.03.2025 | 22,07 | 22,58 | 21,59 | 22,45 | 1,91% | - |
| 20.03.2025 | 22,28 | 22,57 | 21,98 | 22,03 | -0,99% | - |
| 19.03.2025 | 21,51 | 22,55 | 21,16 | 22,25 | 3,92% | - |
| 18.03.2025 | 21,48 | 21,71 | 21,14 | 21,41 | -0,46% | 50,00 |
| 17.03.2025 | 21,25 | 21,88 | 21,21 | 21,51 | 0,80% | - |
| 14.03.2025 | 21,15 | 21,56 | 21,02 | 21,34 | 1,19% | 10,00 |
| 13.03.2025 | 21,42 | 21,58 | 20,59 | 21,09 | -1,59% | - |
| 12.03.2025 | 20,61 | 21,90 | 20,55 | 21,43 | 1,76% | - |
| 11.03.2025 | 21,42 | 21,74 | 20,50 | 21,06 | -1,86% | 135,00 |
| 10.03.2025 | 22,33 | 22,35 | 21,04 | 21,46 | -4,07% | - |
| 07.03.2025 | 22,63 | 22,71 | 21,70 | 22,37 | -1,28% | 35,00 |
| 06.03.2025 | 22,93 | 22,95 | 22,18 | 22,66 | -1,39% | - |
| 05.03.2025 | 23,01 | 23,01 | 22,31 | 22,98 | 0,31% | - |
| 04.03.2025 | 23,24 | 23,24 | 22,32 | 22,91 | -0,87% | - |
| 03.03.2025 | 23,92 | 23,97 | 23,00 | 23,11 | -3,63% | 100,00 |
| 28.02.2025 | 24,22 | 24,32 | 23,83 | 23,98 | -0,99% | - |
| 27.02.2025 | 23,46 | 24,74 | 23,40 | 24,22 | 3,50% | 109,00 |
| 26.02.2025 | 23,41 | 24,63 | 23,34 | 23,40 | 0,13% | 1,00 |
| 25.02.2025 | 21,64 | 24,79 | 21,40 | 23,37 | 8,14% | 201,00 |
| 24.02.2025 | 22,00 | 22,30 | 21,60 | 21,61 | -1,68% | 53,00 |
| 21.02.2025 | 23,02 | 23,39 | 21,96 | 21,98 | -4,60% | 107,00 |
| 20.02.2025 | 23,86 | 23,87 | 22,97 | 23,04 | -3,64% | - |
| 19.02.2025 | 23,68 | 24,32 | 23,40 | 23,91 | 0,80% | 41,00 |
| 18.02.2025 | 23,07 | 24,41 | 22,91 | 23,72 | 3,13% | 964,00 |
| 17.02.2025 | 23,16 | 23,20 | 22,90 | 23,00 | -0,48% | 100,00 |
| 14.02.2025 | 24,34 | 24,35 | 23,01 | 23,11 | -4,98% | - |
| 13.02.2025 | 24,68 | 24,85 | 24,25 | 24,32 | -1,66% | 150,00 |
| 12.02.2025 | 25,37 | 25,43 | 24,62 | 24,73 | -2,29% | 40,00 |
| 11.02.2025 | 26,32 | 26,43 | 25,29 | 25,31 | -4,13% | - |
| 10.02.2025 | 26,65 | 27,09 | 26,28 | 26,40 | -0,68% | 140,00 |
| 07.02.2025 | 27,43 | 27,58 | 26,31 | 26,58 | -3,10% | 74,00 |
| 06.02.2025 | 27,56 | 27,95 | 27,42 | 27,43 | -0,18% | - |
| 05.02.2025 | 26,97 | 27,57 | 26,91 | 27,48 | 1,29% | - |
| 04.02.2025 | 27,40 | 27,62 | 26,68 | 27,13 | -1,24% | 1,00 |
| 03.02.2025 | 27,25 | 28,21 | 26,80 | 27,47 | 0,66% | - |
| 31.01.2025 | 27,90 | 28,14 | 27,12 | 27,29 | -1,94% | - |
| 30.01.2025 | 27,83 | 28,38 | 27,53 | 27,83 | 0,00% | - |
| 29.01.2025 | 27,15 | 28,10 | 26,97 | 27,83 | 2,54% | - |
| 28.01.2025 | 27,09 | 27,42 | 26,73 | 27,14 | -0,07% | 81,00 |
| 27.01.2025 | 28,03 | 28,04 | 26,79 | 27,16 | -3,69% | - |
| 24.01.2025 | 29,08 | 29,12 | 28,15 | 28,20 | -3,72% | 1,00 |
| 23.01.2025 | 28,38 | 29,33 | 27,70 | 29,29 | 2,84% | 2,00 |
| 22.01.2025 | 29,58 | 30,02 | 28,20 | 28,48 | -3,85% | - |
| 21.01.2025 | 28,61 | 29,79 | 28,57 | 29,62 | 3,86% | 70,00 |
| 20.01.2025 | 28,73 | 28,75 | 28,48 | 28,52 | -1,01% | - |
| 17.01.2025 | 30,99 | 31,02 | 24,99 | 28,81 | -7,81% | 1,00 |
| 16.01.2025 | 30,97 | 31,30 | 30,68 | 31,25 | 1,20% | - |
| 15.01.2025 | 30,39 | 31,16 | 30,33 | 30,88 | 1,88% | - |