46,800€
8,74%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |