44,980€
9,02%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,29 | 43,88 | 40,78 | 43,86 | 6,30% | - |
| 14.10.2025 | 41,18 | 41,76 | 40,78 | 41,26 | -0,82% | - |
| 13.10.2025 | 42,74 | 43,44 | 41,60 | 41,60 | -2,39% | - |
| 10.10.2025 | 42,76 | 43,16 | 42,62 | 42,62 | -1,39% | - |
| 09.10.2025 | 44,14 | 44,50 | 43,16 | 43,22 | -2,92% | - |
| 08.10.2025 | 43,38 | 44,52 | 43,38 | 44,52 | 2,39% | - |
| 07.10.2025 | 44,80 | 44,84 | 43,32 | 43,48 | -3,38% | - |
| 06.10.2025 | 42,40 | 45,00 | 42,40 | 45,00 | 6,08% | - |
| 03.10.2025 | 43,48 | 43,48 | 42,42 | 42,42 | -2,88% | - |
| 02.10.2025 | 43,66 | 44,12 | 43,16 | 43,68 | -0,32% | - |
| 01.10.2025 | 42,84 | 44,26 | 42,34 | 43,82 | 3,59% | - |
| 30.09.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 1,63% | - |
| 29.09.2025 | 41,62 | 41,62 | 41,62 | 41,62 | -1,14% | - |
| 26.09.2025 | 42,10 | 42,10 | 42,10 | 42,10 | 0,29% | - |
| 25.09.2025 | 41,98 | 41,98 | 41,98 | 41,98 | -1,96% | - |
| 24.09.2025 | 42,82 | 42,82 | 42,82 | 42,82 | 1,18% | - |
| 23.09.2025 | 42,32 | 42,32 | 42,32 | 42,32 | 3,02% | - |
| 22.09.2025 | 41,08 | 41,08 | 41,08 | 41,08 | -4,24% | - |
| 19.09.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 4,13% | - |
| 18.09.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -2,32% | - |
| 17.09.2025 | 42,18 | 42,18 | 42,18 | 42,18 | 1,93% | - |
| 16.09.2025 | 41,38 | 41,38 | 41,38 | 41,38 | 1,92% | - |
| 15.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,15% | - |
| 12.09.2025 | 40,14 | 40,14 | 40,14 | 40,14 | -0,84% | - |
| 11.09.2025 | 40,33 | 40,49 | 39,86 | 40,48 | 1,20% | - |
| 10.09.2025 | 38,14 | 40,00 | 38,14 | 40,00 | 4,22% | 50,00 |
| 09.09.2025 | 38,34 | 38,39 | 37,88 | 38,38 | -4,74% | - |
| 08.09.2025 | 40,25 | 40,32 | 39,80 | 40,29 | -2,54% | - |
| 05.09.2025 | 41,34 | 41,34 | 41,34 | 41,34 | 5,14% | - |
| 04.09.2025 | 39,32 | 39,32 | 39,32 | 39,32 | 2,08% | - |
| 03.09.2025 | 38,52 | 38,52 | 38,52 | 38,52 | 0,16% | - |
| 02.09.2025 | 38,46 | 38,46 | 38,46 | 38,46 | 0,26% | - |
| 01.09.2025 | 38,36 | 38,36 | 38,36 | 38,36 | -2,79% | - |
| 29.08.2025 | 39,46 | 39,46 | 39,46 | 39,46 | -0,80% | - |
| 28.08.2025 | 39,78 | 39,78 | 39,78 | 39,78 | -2,83% | - |
| 27.08.2025 | 40,90 | 40,94 | 40,90 | 40,94 | 1,44% | 25,00 |
| 26.08.2025 | 40,36 | 40,36 | 40,36 | 40,36 | -0,20% | - |
| 25.08.2025 | 40,44 | 40,44 | 40,44 | 40,44 | 1,92% | - |
| 22.08.2025 | 39,68 | 39,68 | 39,68 | 39,68 | 3,44% | - |
| 21.08.2025 | 38,36 | 38,36 | 38,36 | 38,36 | 1,16% | - |
| 20.08.2025 | 37,92 | 37,92 | 37,92 | 37,92 | -3,85% | - |
| 19.08.2025 | 39,44 | 39,44 | 39,44 | 39,44 | 4,78% | - |
| 18.08.2025 | 37,64 | 37,64 | 37,64 | 37,64 | -1,21% | - |
| 15.08.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -1,85% | - |
| 14.08.2025 | 38,82 | 38,82 | 38,82 | 38,82 | -2,17% | - |
| 13.08.2025 | 39,68 | 39,68 | 39,68 | 39,68 | 4,92% | - |
| 12.08.2025 | 37,82 | 37,82 | 37,82 | 37,82 | 1,39% | - |
| 11.08.2025 | 37,24 | 37,30 | 37,24 | 37,30 | -0,21% | 80,00 |
| 08.08.2025 | 37,38 | 37,38 | 37,38 | 37,38 | -2,91% | - |
| 07.08.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -1,38% | - |
| 06.08.2025 | 39,04 | 39,04 | 39,04 | 39,04 | 1,56% | - |
| 05.08.2025 | 38,44 | 38,44 | 38,44 | 38,44 | -0,47% | - |
| 04.08.2025 | 38,62 | 38,62 | 38,62 | 38,62 | -0,31% | - |
| 01.08.2025 | 38,74 | 38,74 | 38,74 | 38,74 | 1,95% | - |
| 31.07.2025 | 37,90 | 38,00 | 37,90 | 38,00 | 10,02% | 50,00 |
| 30.07.2025 | 34,54 | 34,54 | 34,54 | 34,54 | 16,45% | - |
| 29.07.2025 | 29,66 | 29,66 | 29,66 | 29,66 | 1,23% | - |
| 28.07.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 2,59% | - |
| 25.07.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 0,85% | - |
| 24.07.2025 | 28,32 | 28,32 | 28,32 | 28,32 | 4,42% | - |
| 23.07.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 1,73% | - |
| 22.07.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -2,06% | - |
| 21.07.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,07% | - |
| 18.07.2025 | 27,24 | 27,24 | 27,24 | 27,24 | 0,96% | - |
| 17.07.2025 | 26,98 | 26,98 | 26,98 | 26,98 | 5,80% | - |
| 16.07.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,78% | - |
| 15.07.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,46% | - |
| 14.07.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -0,46% | - |
| 11.07.2025 | 25,94 | 25,94 | 25,94 | 25,94 | 0,00% | - |
| 10.07.2025 | 25,94 | 25,94 | 25,94 | 25,94 | 4,01% | - |
| 09.07.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -0,56% | - |
| 08.07.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 0,64% | - |
| 07.07.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 0,08% | - |
| 04.07.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 2,05% | - |
| 03.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,08% | - |
| 02.07.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 1,51% | - |
| 01.07.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -5,26% | - |
| 30.06.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,34% | - |
| 27.06.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 2,66% | - |
| 26.06.2025 | 24,78 | 24,78 | 24,78 | 24,78 | -0,88% | - |
| 25.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,89% | - |
| 24.06.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 1,64% | - |
| 23.06.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -2,95% | - |
| 20.06.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -0,48% | - |
| 19.06.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -1,48% | - |
| 18.06.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 2,64% | - |
| 17.06.2025 | 24,96 | 24,96 | 24,96 | 24,96 | 4,87% | - |
| 16.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,02% | - |
| 13.06.2025 | 23,56 | 23,56 | 23,56 | 23,56 | 1,55% | - |
| 12.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,52% | - |
| 11.06.2025 | 23,08 | 23,08 | 23,08 | 23,08 | -1,79% | - |
| 10.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 3,89% | - |
| 09.06.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -2,50% | - |
| 06.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,35% | - |
| 05.06.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -4,15% | - |
| 04.06.2025 | 24,12 | 24,12 | 24,12 | 24,12 | 3,52% | - |
| 03.06.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,34% | - |
| 02.06.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -2,76% | - |
| 30.05.2025 | 23,88 | 23,88 | 23,88 | 23,88 | -4,78% | - |
| 29.05.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 0,88% | - |