51,900€
0,58%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 51,35 | 51,60 | 51,10 | 51,60 | 0,00% | - |
| 11.12.2025 | 49,04 | 51,60 | 49,04 | 51,60 | 4,54% | - |
| 10.12.2025 | 49,16 | 49,96 | 47,96 | 49,36 | -0,60% | - |
| 09.12.2025 | 47,50 | 49,66 | 47,02 | 49,66 | 4,90% | 25,00 |
| 08.12.2025 | 47,60 | 47,60 | 45,94 | 47,34 | 0,68% | - |
| 05.12.2025 | 47,14 | 47,14 | 47,02 | 47,02 | -1,05% | - |
| 04.12.2025 | 46,24 | 47,82 | 46,24 | 47,52 | 2,41% | - |
| 03.12.2025 | 44,44 | 46,40 | 44,14 | 46,40 | 3,57% | - |
| 02.12.2025 | 44,12 | 45,12 | 44,12 | 44,80 | 0,36% | 80,00 |
| 01.12.2025 | 43,88 | 44,82 | 43,26 | 44,64 | 1,22% | - |
| 28.11.2025 | 44,34 | 44,52 | 43,82 | 44,10 | -0,27% | - |
| 27.11.2025 | 44,22 | 44,24 | 44,22 | 44,22 | -0,45% | - |
| 26.11.2025 | 44,04 | 44,42 | 43,82 | 44,42 | 0,23% | - |
| 25.11.2025 | 44,06 | 44,32 | 43,30 | 44,32 | 0,00% | - |
| 24.11.2025 | 43,04 | 44,42 | 41,64 | 44,32 | 2,40% | - |
| 21.11.2025 | 42,64 | 43,66 | 42,64 | 43,28 | 1,60% | - |
| 20.11.2025 | 43,78 | 45,36 | 42,60 | 42,60 | -2,87% | - |
| 19.11.2025 | 41,40 | 43,90 | 40,94 | 43,86 | 5,69% | - |
| 18.11.2025 | 40,18 | 41,68 | 39,90 | 41,50 | 2,42% | - |
| 17.11.2025 | 42,14 | 42,14 | 40,52 | 40,52 | -3,84% | - |
| 14.11.2025 | 41,78 | 42,28 | 41,48 | 42,14 | 0,19% | - |
| 13.11.2025 | 44,34 | 44,34 | 42,06 | 42,06 | -5,40% | - |
| 12.11.2025 | 45,96 | 45,96 | 44,46 | 44,46 | -3,52% | - |
| 11.11.2025 | 46,34 | 46,34 | 45,46 | 46,08 | -1,75% | - |
| 10.11.2025 | 46,40 | 47,34 | 45,86 | 46,90 | 2,58% | 66,00 |
| 07.11.2025 | 45,98 | 45,98 | 43,96 | 45,72 | -1,38% | - |
| 06.11.2025 | 47,60 | 47,60 | 46,16 | 46,36 | -4,14% | - |
| 05.11.2025 | 46,16 | 48,44 | 46,08 | 48,36 | 4,90% | - |
| 04.11.2025 | 44,24 | 46,10 | 43,54 | 46,10 | 2,44% | - |
| 03.11.2025 | 41,82 | 45,00 | 41,82 | 45,00 | 8,23% | - |
| 31.10.2025 | 40,64 | 42,56 | 40,64 | 41,58 | 2,31% | - |
| 30.10.2025 | 40,48 | 41,40 | 40,48 | 40,64 | 0,15% | - |
| 29.10.2025 | 40,88 | 43,88 | 40,58 | 40,58 | -0,54% | 30,00 |
| 28.10.2025 | 44,82 | 44,82 | 40,80 | 40,80 | -9,09% | - |
| 27.10.2025 | 45,00 | 45,00 | 43,96 | 44,88 | 0,58% | - |
| 24.10.2025 | 43,36 | 45,06 | 43,36 | 44,62 | 2,29% | - |
| 23.10.2025 | 41,70 | 43,94 | 41,70 | 43,62 | 3,81% | - |
| 22.10.2025 | 42,94 | 43,28 | 41,76 | 42,02 | -2,91% | - |
| 21.10.2025 | 42,60 | 43,48 | 42,56 | 43,28 | 1,79% | - |
| 20.10.2025 | 41,48 | 42,76 | 41,48 | 42,52 | 2,16% | - |
| 17.10.2025 | 42,72 | 42,72 | 41,18 | 41,62 | -4,15% | - |
| 16.10.2025 | 44,54 | 45,20 | 43,36 | 43,42 | -2,82% | 120,00 |
| 15.10.2025 | 40,78 | 44,72 | 40,78 | 44,68 | 8,29% | - |
| 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% | - |