24,000€
3,54%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 2,01% | - |
| 14.11.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 2,31% | - |
| 13.11.2024 | 23,36 | 23,36 | 23,36 | 23,36 | -1,93% | - |
| 12.11.2024 | 23,82 | 23,82 | 23,82 | 23,82 | 2,67% | - |
| 11.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,78% | - |
| 08.11.2024 | 23,02 | 23,02 | 23,02 | 23,02 | -0,26% | 90,00 |
| 07.11.2024 | 23,08 | 23,08 | 23,08 | 23,08 | 8,97% | - |
| 06.11.2024 | 21,18 | 21,18 | 21,18 | 21,18 | 2,12% | - |
| 05.11.2024 | 20,74 | 20,74 | 20,74 | 20,74 | -1,71% | - |
| 04.11.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -2,76% | 177,00 |
| 01.11.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -2,86% | - |
| 31.10.2024 | 22,34 | 22,34 | 22,34 | 22,34 | 8,34% | - |
| 30.10.2024 | 20,62 | 20,62 | 20,62 | 20,62 | -14,44% | - |
| 29.10.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -2,43% | - |
| 28.10.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 1,90% | - |
| 25.10.2024 | 24,24 | 24,24 | 24,24 | 24,24 | -0,33% | - |
| 24.10.2024 | 24,32 | 24,32 | 24,32 | 24,32 | 1,59% | - |
| 23.10.2024 | 23,94 | 23,94 | 23,94 | 23,94 | -2,37% | - |
| 22.10.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 0,08% | - |
| 21.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -2,23% | - |
| 18.10.2024 | 25,06 | 25,06 | 25,06 | 25,06 | 3,47% | - |
| 17.10.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 1,51% | - |
| 16.10.2024 | 23,86 | 23,86 | 23,86 | 23,86 | -3,01% | - |
| 15.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,32% | - |
| 14.10.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -0,56% | - |
| 11.10.2024 | 24,82 | 24,82 | 24,82 | 24,82 | -1,59% | - |
| 10.10.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 2,27% | - |
| 09.10.2024 | 24,66 | 24,66 | 24,66 | 24,66 | -0,08% | - |
| 08.10.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -1,20% | - |
| 07.10.2024 | 24,98 | 24,98 | 24,98 | 24,98 | 5,13% | - |