69,400€
-0,20%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.02.2026 | 60,40 | 62,20 | 60,40 | 61,15 | -0,08% | - |
| 06.02.2026 | 56,95 | 61,50 | 56,95 | 61,20 | 6,90% | - |
| 05.02.2026 | 57,60 | 58,85 | 57,00 | 57,25 | -1,21% | - |
| 04.02.2026 | 59,30 | 59,30 | 55,90 | 57,95 | -2,44% | - |
| 03.02.2026 | 57,05 | 59,40 | 57,05 | 59,40 | 3,85% | 200,00 |
| 02.02.2026 | 55,80 | 58,00 | 55,80 | 57,20 | 1,24% | - |
| 30.01.2026 | 57,75 | 57,75 | 56,30 | 56,50 | -3,46% | - |
| 29.01.2026 | 58,05 | 58,55 | 57,35 | 58,53 | 0,91% | - |
| 28.01.2026 | 58,50 | 58,50 | 57,65 | 58,00 | -0,68% | - |
| 27.01.2026 | 58,40 | 58,80 | 58,10 | 58,40 | -0,51% | - |
| 26.01.2026 | 56,95 | 58,70 | 56,45 | 58,70 | 2,44% | - |
| 23.01.2026 | 57,40 | 57,50 | 56,65 | 57,30 | -0,87% | - |
| 22.01.2026 | 56,30 | 57,80 | 56,30 | 57,80 | 2,03% | - |
| 21.01.2026 | 55,85 | 56,85 | 55,85 | 56,65 | 1,16% | - |
| 20.01.2026 | 56,10 | 56,35 | 55,25 | 56,00 | -0,71% | - |
| 19.01.2026 | 56,45 | 57,80 | 56,40 | 56,40 | -1,83% | 328,00 |
| 16.01.2026 | 56,40 | 58,10 | 56,00 | 57,45 | 1,06% | - |
| 15.01.2026 | 55,75 | 57,20 | 55,75 | 56,85 | 1,34% | - |
| 14.01.2026 | 54,30 | 56,10 | 53,80 | 56,10 | 2,94% | - |
| 13.01.2026 | 54,05 | 54,95 | 54,05 | 54,50 | 0,28% | - |
| 12.01.2026 | 52,25 | 54,45 | 52,25 | 54,35 | 2,74% | 250,00 |
| 09.01.2026 | 51,55 | 52,90 | 51,55 | 52,90 | 2,03% | 150,00 |
| 08.01.2026 | 49,68 | 51,85 | 49,68 | 51,85 | 3,49% | - |
| 07.01.2026 | 50,10 | 50,70 | 49,70 | 50,10 | -0,50% | - |
| 06.01.2026 | 52,25 | 52,25 | 49,16 | 50,35 | -4,19% | - |
| 05.01.2026 | 50,60 | 53,40 | 50,60 | 52,55 | 3,55% | - |
| 02.01.2026 | 50,35 | 50,75 | 50,20 | 50,75 | -0,68% | - |
| 30.12.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -0,78% | - |
| 29.12.2025 | 51,50 | 52,25 | 50,95 | 51,50 | 0,29% | - |
| 23.12.2025 | 50,55 | 51,55 | 50,25 | 51,35 | 0,98% | - |
| 22.12.2025 | 49,54 | 51,40 | 49,08 | 50,85 | 1,70% | - |
| 19.12.2025 | 49,46 | 50,00 | 49,46 | 50,00 | 0,32% | - |
| 18.12.2025 | 47,60 | 49,86 | 47,60 | 49,84 | 3,79% | - |
| 17.12.2025 | 51,25 | 51,25 | 48,02 | 48,02 | -6,94% | - |
| 16.12.2025 | 51,35 | 52,30 | 51,15 | 51,60 | -0,48% | 20,00 |
| 15.12.2025 | 51,50 | 51,90 | 51,50 | 51,85 | 0,48% | - |
| 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% | - |