70,040€
-7,03%
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 | 75,40 | 70,79 | 70,79 | -6,04% | - |
| 01.07.2026 | 78,42 | 78,56 | 75,34 | 75,34 | -5,16% | - |
| 30.06.2026 | 78,16 | 79,44 | 76,70 | 79,44 | 1,77% | - |
| 29.06.2026 | 79,98 | 79,98 | 77,18 | 78,06 | -2,98% | - |
| 26.06.2026 | 82,32 | 82,32 | 80,24 | 80,46 | -2,83% | - |
| 25.06.2026 | 82,94 | 86,30 | 82,80 | 82,80 | -0,12% | - |
| 24.06.2026 | 83,90 | 85,14 | 82,90 | 82,90 | -2,56% | - |
| 23.06.2026 | 85,90 | 86,58 | 85,08 | 85,08 | -1,91% | - |
| 22.06.2026 | 84,74 | 86,74 | 84,74 | 86,74 | 1,66% | - |
| 19.06.2026 | 84,78 | 85,44 | 84,78 | 85,32 | -0,14% | - |
| 18.06.2026 | 81,34 | 85,44 | 81,34 | 85,44 | 4,73% | - |
| 17.06.2026 | 78,74 | 81,58 | 78,74 | 81,58 | 2,31% | 214,00 |
| 16.06.2026 | 81,08 | 82,30 | 79,74 | 79,74 | -2,64% | 57,00 |
| 15.06.2026 | 83,10 | 85,50 | 81,90 | 81,90 | -1,40% | 165,00 |
| 12.06.2026 | 82,46 | 84,96 | 82,46 | 83,06 | 0,65% | - |
| 11.06.2026 | 79,10 | 83,44 | 79,10 | 82,52 | 2,74% | - |
| 10.06.2026 | 81,44 | 86,24 | 80,32 | 80,32 | -1,95% | 75,00 |
| 09.06.2026 | 68,96 | 81,92 | 68,96 | 81,92 | 18,38% | 125,00 |
| 08.06.2026 | 66,60 | 69,20 | 66,60 | 69,20 | 1,85% | - |
| 05.06.2026 | 68,98 | 68,98 | 67,68 | 67,94 | -3,00% | 102,00 |
| 04.06.2026 | 68,52 | 70,22 | 67,48 | 70,04 | 1,83% | 54,00 |
| 03.06.2026 | 66,60 | 68,78 | 66,60 | 68,78 | 1,51% | - |
| 02.06.2026 | 66,82 | 71,34 | 66,82 | 67,76 | -0,29% | - |
| 01.06.2026 | 63,42 | 67,96 | 63,42 | 67,96 | 6,79% | - |
| 29.05.2026 | 70,72 | 70,72 | 63,32 | 63,64 | -10,57% | - |
| 28.05.2026 | 74,02 | 75,72 | 66,74 | 71,16 | -4,43% | 21,00 |
| 27.05.2026 | 76,36 | 76,36 | 74,46 | 74,46 | -3,50% | - |
| 26.05.2026 | 69,84 | 77,16 | 69,84 | 77,16 | 9,98% | - |
| 25.05.2026 | 69,88 | 70,16 | 69,88 | 70,16 | 0,20% | - |
| 22.05.2026 | 68,78 | 70,14 | 68,78 | 70,02 | 1,39% | - |
| 21.05.2026 | 68,98 | 69,86 | 68,24 | 69,06 | -0,95% | - |
| 20.05.2026 | 66,66 | 69,72 | 66,66 | 69,72 | 3,81% | - |
| 19.05.2026 | 67,28 | 67,28 | 64,88 | 67,16 | -1,09% | - |
| 18.05.2026 | 68,18 | 69,38 | 67,90 | 67,90 | -2,30% | - |
| 15.05.2026 | 72,84 | 72,84 | 69,50 | 69,50 | -4,79% | - |
| 14.05.2026 | 70,34 | 73,00 | 70,30 | 73,00 | 2,64% | - |
| 13.05.2026 | 68,00 | 71,12 | 68,00 | 71,12 | 4,47% | - |
| 12.05.2026 | 68,38 | 68,38 | 66,68 | 68,08 | -1,68% | - |
| 11.05.2026 | 68,58 | 71,00 | 68,58 | 69,24 | 0,46% | - |
| 08.05.2026 | 68,58 | 69,56 | 68,58 | 68,92 | -0,89% | - |
| 07.05.2026 | 72,60 | 72,60 | 68,70 | 69,54 | -5,08% | - |
| 06.05.2026 | 74,04 | 75,28 | 72,84 | 73,26 | -2,09% | 120,00 |
| 05.05.2026 | 66,62 | 74,82 | 66,62 | 74,82 | 12,17% | - |
| 04.05.2026 | 63,54 | 66,70 | 63,54 | 66,70 | 6,45% | - |
| 30.04.2026 | 60,96 | 63,54 | 60,96 | 62,66 | 0,84% | - |
| 29.04.2026 | 62,84 | 63,42 | 61,58 | 62,14 | -1,55% | - |
| 28.04.2026 | 54,78 | 63,12 | 54,78 | 63,12 | 13,61% | - |
| 27.04.2026 | 54,56 | 55,56 | 54,56 | 55,56 | 0,22% | - |
| 24.04.2026 | 54,74 | 55,82 | 54,74 | 55,44 | 0,22% | - |
| 23.04.2026 | 53,56 | 55,34 | 53,56 | 55,32 | 1,43% | - |
| 22.04.2026 | 52,02 | 54,54 | 52,02 | 54,54 | 4,60% | - |
| 21.04.2026 | 54,68 | 54,68 | 52,14 | 52,14 | -5,88% | - |
| 20.04.2026 | 54,46 | 55,74 | 54,46 | 55,40 | -0,04% | - |
| 17.04.2026 | 53,78 | 56,10 | 53,78 | 55,42 | 1,88% | - |
| 16.04.2026 | 54,20 | 54,88 | 53,72 | 54,40 | -0,18% | - |
| 15.04.2026 | 55,32 | 55,32 | 53,78 | 54,50 | -1,87% | - |
| 14.04.2026 | 56,10 | 57,18 | 55,46 | 55,54 | -2,08% | - |
| 13.04.2026 | 53,96 | 56,72 | 53,84 | 56,72 | 4,26% | - |
| 10.04.2026 | 54,88 | 55,14 | 54,24 | 54,40 | -1,52% | - |
| 09.04.2026 | 52,96 | 55,24 | 52,96 | 55,24 | 3,72% | - |
| 08.04.2026 | 50,98 | 54,00 | 50,98 | 53,26 | 5,30% | 133,00 |
| 07.04.2026 | 51,68 | 52,94 | 50,58 | 50,58 | -5,63% | 132,00 |
| 02.04.2026 | 52,05 | 53,60 | 51,05 | 53,60 | 1,42% | - |
| 01.04.2026 | 51,05 | 53,10 | 51,05 | 52,85 | 3,63% | - |
| 31.03.2026 | 49,54 | 51,00 | 49,38 | 51,00 | 2,82% | - |
| 30.03.2026 | 52,45 | 52,75 | 49,60 | 49,60 | -4,34% | - |
| 27.03.2026 | 52,05 | 53,50 | 51,85 | 51,85 | -0,19% | - |
| 26.03.2026 | 52,35 | 52,85 | 51,95 | 51,95 | -1,14% | - |
| 25.03.2026 | 52,60 | 54,40 | 52,55 | 52,55 | 0,19% | - |
| 24.03.2026 | 49,42 | 53,15 | 49,42 | 52,45 | 6,39% | - |
| 23.03.2026 | 46,54 | 50,65 | 46,54 | 49,30 | 5,21% | - |
| 20.03.2026 | 48,80 | 48,80 | 46,86 | 46,86 | -4,01% | - |
| 19.03.2026 | 48,12 | 48,92 | 48,12 | 48,82 | 1,54% | - |
| 18.03.2026 | 50,25 | 50,35 | 48,08 | 48,08 | -3,80% | - |
| 17.03.2026 | 48,46 | 50,75 | 48,46 | 49,98 | 2,84% | - |
| 16.03.2026 | 47,00 | 49,28 | 47,00 | 48,60 | 3,98% | - |
| 13.03.2026 | 46,48 | 48,22 | 46,48 | 46,74 | 0,56% | - |
| 12.03.2026 | 46,20 | 47,92 | 46,20 | 46,48 | 0,00% | - |
| 11.03.2026 | 45,88 | 47,30 | 45,88 | 46,48 | 1,35% | - |
| 10.03.2026 | 43,08 | 46,74 | 43,08 | 45,86 | 6,55% | - |
| 09.03.2026 | 44,38 | 44,54 | 43,04 | 43,04 | -4,23% | - |
| 06.03.2026 | 46,46 | 46,46 | 44,90 | 44,94 | -3,52% | - |
| 05.03.2026 | 47,08 | 47,08 | 46,32 | 46,58 | -1,94% | - |
| 04.03.2026 | 45,92 | 48,34 | 45,92 | 47,50 | 2,50% | - |
| 03.03.2026 | 48,32 | 48,32 | 46,34 | 46,34 | -6,35% | - |
| 02.03.2026 | 50,20 | 50,90 | 49,48 | 49,48 | -2,79% | - |
| 27.02.2026 | 52,75 | 53,70 | 50,35 | 50,90 | -4,95% | 1,00 |
| 26.02.2026 | 54,05 | 54,95 | 53,55 | 53,55 | -3,08% | - |
| 25.02.2026 | 50,10 | 55,25 | 50,10 | 55,25 | 9,08% | - |
| 24.02.2026 | 65,30 | 65,30 | 50,65 | 50,65 | -23,14% | 245,00 |
| 23.02.2026 | 65,45 | 66,05 | 65,00 | 65,90 | -0,83% | 34,00 |
| 20.02.2026 | 65,85 | 67,15 | 65,15 | 66,45 | 1,06% | - |
| 19.02.2026 | 65,70 | 66,15 | 65,25 | 65,75 | -0,60% | - |
| 18.02.2026 | 65,85 | 67,85 | 65,85 | 66,15 | 0,68% | - |
| 17.02.2026 | 66,85 | 67,10 | 64,20 | 65,70 | -2,01% | 185,00 |
| 16.02.2026 | 67,05 | 67,15 | 67,05 | 67,05 | 1,51% | - |
| 13.02.2026 | 62,50 | 66,05 | 62,50 | 66,05 | 5,09% | - |
| 12.02.2026 | 63,60 | 63,60 | 60,50 | 62,85 | -2,03% | - |
| 11.02.2026 | 61,05 | 64,15 | 61,05 | 64,15 | 4,65% | - |
| 10.02.2026 | 61,20 | 62,40 | 60,65 | 61,30 | 0,25% | - |