17,920€
-3,66%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,81 | 17,98 | 17,13 | 17,94 | -3,55% | - |
| 10.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 10,19% | - |
| 09.04.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -4,63% | - |
| 08.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 3,57% | - |
| 07.04.2025 | 17,23 | 17,48 | 17,09 | 17,09 | -3,93% | 360,00 |
| 04.04.2025 | 17,79 | 17,79 | 17,79 | 17,79 | -4,10% | - |
| 03.04.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -12,25% | - |
| 02.04.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 1,63% | - |
| 01.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 31.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,14% | - |
| 28.03.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,18% | - |
| 27.03.2025 | 22,04 | 22,04 | 22,04 | 22,04 | 0,64% | - |
| 26.03.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -4,03% | - |
| 25.03.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 2,61% | - |
| 24.03.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 2,96% | - |
| 21.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,01% | - |
| 20.03.2025 | 21,82 | 21,82 | 21,82 | 21,82 | 3,31% | - |
| 19.03.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 0,38% | - |
| 18.03.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 1,15% | - |
| 17.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,29% | - |
| 14.03.2025 | 20,74 | 20,74 | 20,74 | 20,74 | -1,14% | - |
| 13.03.2025 | 20,98 | 20,98 | 20,98 | 20,98 | 1,75% | - |
| 12.03.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -1,72% | - |
| 11.03.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -5,50% | - |
| 10.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,80% | - |
| 07.03.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -1,15% | - |
| 06.03.2025 | 22,64 | 22,64 | 22,64 | 22,64 | -0,35% | - |
| 05.03.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -0,09% | - |
| 04.03.2025 | 22,92 | 22,92 | 22,74 | 22,74 | -3,56% | 150,00 |
| 03.03.2025 | 23,64 | 23,64 | 23,58 | 23,58 | -1,67% | 489,00 |
| 28.02.2025 | 23,94 | 24,00 | 23,94 | 23,98 | 3,45% | 300,00 |
| 27.02.2025 | 23,18 | 23,18 | 23,18 | 23,18 | 0,35% | - |
| 26.02.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 8,04% | - |
| 25.02.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -1,47% | - |
| 24.02.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -4,66% | - |
| 21.02.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -3,48% | - |
| 20.02.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 0,77% | - |
| 19.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,72% | - |
| 18.02.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -0,35% | - |
| 17.02.2025 | 22,86 | 22,86 | 22,86 | 22,86 | -4,83% | - |
| 14.02.2025 | 24,02 | 24,02 | 24,02 | 24,02 | -1,48% | - |
| 13.02.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -2,64% | - |
| 12.02.2025 | 25,04 | 25,04 | 25,04 | 25,04 | -3,77% | - |
| 11.02.2025 | 26,02 | 26,02 | 26,02 | 26,02 | -1,06% | - |
| 10.02.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -2,95% | - |
| 07.02.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,51% | - |
| 06.02.2025 | 27,24 | 27,24 | 27,24 | 27,24 | 2,18% | - |
| 05.02.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -1,48% | - |
| 04.02.2025 | 27,06 | 27,06 | 27,06 | 27,06 | 0,45% | - |
| 03.02.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -2,25% | - |
| 31.01.2025 | 27,56 | 27,56 | 27,56 | 27,56 | 0,22% | - |
| 30.01.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 2,46% | - |
| 29.01.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 0,30% | - |
| 28.01.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -3,18% | - |
| 27.01.2025 | 27,64 | 27,64 | 27,64 | 27,64 | -3,89% | - |
| 24.01.2025 | 28,76 | 28,76 | 28,76 | 28,76 | 2,49% | - |
| 23.01.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -2,03% | - |
| 22.01.2025 | 29,20 | 29,20 | 28,64 | 28,64 | 1,27% | 200,00 |
| 21.01.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -0,35% | - |
| 20.01.2025 | 28,38 | 28,38 | 28,38 | 28,38 | -7,38% | - |
| 17.01.2025 | 30,60 | 30,64 | 30,60 | 30,64 | 0,13% | 100,00 |
| 16.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,86% | - |
| 15.01.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 1,62% | - |
| 14.01.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -1,34% | - |
| 13.01.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -1,77% | - |
| 10.01.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,33% | - |
| 09.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,11% | - |
| 08.01.2025 | 30,74 | 30,74 | 30,74 | 30,74 | -1,28% | - |
| 07.01.2025 | 31,14 | 31,14 | 31,14 | 31,14 | 2,91% | - |
| 06.01.2025 | 30,26 | 30,26 | 30,26 | 30,26 | 0,00% | - |
| 03.01.2025 | 30,26 | 30,26 | 30,26 | 30,26 | 4,78% | - |
| 02.01.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 3,81% | - |
| 30.12.2024 | 27,82 | 27,82 | 27,82 | 27,82 | -0,64% | - |
| 27.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 23.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,14% | - |
| 20.12.2024 | 28,04 | 28,04 | 28,04 | 28,04 | 0,86% | - |
| 19.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -5,38% | - |
| 18.12.2024 | 29,38 | 29,38 | 29,38 | 29,38 | -1,54% | - |
| 17.12.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -1,19% | - |
| 16.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,39% | - |
| 13.12.2024 | 30,94 | 30,94 | 30,94 | 30,94 | -4,27% | - |
| 12.12.2024 | 32,32 | 32,32 | 32,32 | 32,32 | 2,21% | - |
| 11.12.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 3,13% | - |
| 10.12.2024 | 30,66 | 30,66 | 30,66 | 30,66 | 0,07% | - |
| 09.12.2024 | 30,64 | 30,64 | 30,64 | 30,64 | 0,33% | - |
| 06.12.2024 | 30,54 | 30,54 | 30,54 | 30,54 | -0,72% | - |
| 05.12.2024 | 30,76 | 30,76 | 30,76 | 30,76 | 1,25% | - |
| 04.12.2024 | 30,38 | 30,38 | 30,38 | 30,38 | 0,80% | - |
| 03.12.2024 | 30,14 | 30,14 | 30,14 | 30,14 | 0,87% | - |
| 02.12.2024 | 29,88 | 29,88 | 29,88 | 29,88 | -0,07% | - |
| 29.11.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,20% | - |
| 28.11.2024 | 29,96 | 29,96 | 29,96 | 29,96 | -2,28% | - |
| 27.11.2024 | 30,66 | 30,66 | 30,66 | 30,66 | -1,73% | - |
| 26.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 4,63% | - |
| 25.11.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 4,27% | - |
| 22.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,24% | - |
| 21.11.2024 | 28,32 | 29,40 | 28,11 | 28,96 | 4,02% | - |
| 20.11.2024 | 27,84 | 27,84 | 27,84 | 27,84 | 4,74% | - |
| 19.11.2024 | 26,58 | 26,58 | 26,58 | 26,58 | 3,83% | - |
| 18.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 5,00% | - |