40,010€
4,03%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 38,98 | 40,47 | 38,52 | 40,02 | 4,06% | - |
| 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% | - |
| 25.07.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 0,85% | - |
| 24.07.2025 | 28,32 | 28,32 | 28,32 | 28,32 | 4,42% | - |
| 23.07.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 1,73% | - |
| 22.07.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -2,06% | - |
| 21.07.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,07% | - |
| 18.07.2025 | 27,24 | 27,24 | 27,24 | 27,24 | 0,96% | - |
| 17.07.2025 | 26,98 | 26,98 | 26,98 | 26,98 | 5,80% | - |
| 16.07.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,78% | - |
| 15.07.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,46% | - |
| 14.07.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -0,46% | - |
| 11.07.2025 | 25,94 | 25,94 | 25,94 | 25,94 | 0,00% | - |
| 10.07.2025 | 25,94 | 25,94 | 25,94 | 25,94 | 4,01% | - |
| 09.07.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -0,56% | - |
| 08.07.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 0,64% | - |
| 07.07.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 0,08% | - |
| 04.07.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 2,05% | - |
| 03.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,08% | - |
| 02.07.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 1,51% | - |
| 01.07.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -5,26% | - |
| 30.06.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,34% | - |
| 27.06.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 2,66% | - |
| 26.06.2025 | 24,78 | 24,78 | 24,78 | 24,78 | -0,88% | - |
| 25.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,89% | - |
| 24.06.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 1,64% | - |
| 23.06.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -2,95% | - |
| 20.06.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -0,48% | - |
| 19.06.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -1,48% | - |
| 18.06.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 2,64% | - |
| 17.06.2025 | 24,96 | 24,96 | 24,96 | 24,96 | 4,87% | - |
| 16.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,02% | - |
| 13.06.2025 | 23,56 | 23,56 | 23,56 | 23,56 | 1,55% | - |
| 12.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,52% | - |
| 11.06.2025 | 23,08 | 23,08 | 23,08 | 23,08 | -1,79% | - |
| 10.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 3,89% | - |
| 09.06.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -2,50% | - |
| 06.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,35% | - |
| 05.06.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -4,15% | - |
| 04.06.2025 | 24,12 | 24,12 | 24,12 | 24,12 | 3,52% | - |
| 03.06.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,34% | - |
| 02.06.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -2,76% | - |
| 30.05.2025 | 23,88 | 23,88 | 23,88 | 23,88 | -4,78% | - |
| 29.05.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 0,88% | - |
| 28.05.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 3,84% | - |
| 27.05.2025 | 23,94 | 23,94 | 23,94 | 23,94 | 0,34% | - |
| 26.05.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 0,25% | - |
| 23.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,25% | - |
| 22.05.2025 | 23,74 | 23,74 | 23,74 | 23,74 | -1,49% | - |
| 21.05.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,92% | - |
| 20.05.2025 | 23,88 | 23,88 | 23,88 | 23,88 | 1,62% | - |
| 19.05.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 1,47% | - |
| 16.05.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 0,43% | - |
| 15.05.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -0,86% | - |
| 14.05.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 2,02% | - |
| 13.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,52% | - |
| 12.05.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -0,80% | - |
| 09.05.2025 | 22,42 | 22,42 | 22,42 | 22,42 | 0,36% | - |
| 08.05.2025 | 22,34 | 22,34 | 22,34 | 22,34 | 0,54% | - |
| 07.05.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 0,63% | - |
| 06.05.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -1,69% | - |
| 05.05.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 5,74% | - |
| 02.05.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 9,54% | - |
| 30.04.2025 | 19,39 | 19,39 | 19,39 | 19,39 | 16,46% | - |
| 29.04.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -3,48% | - |
| 28.04.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 1,95% | - |
| 25.04.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 4,32% | - |
| 24.04.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -1,58% | - |
| 23.04.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 7,08% | - |
| 22.04.2025 | 15,39 | 15,39 | 15,39 | 15,39 | -10,94% | - |
| 17.04.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -2,21% | - |
| 16.04.2025 | 17,67 | 17,67 | 17,67 | 17,67 | -1,17% | - |
| 15.04.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,73% | - |
| 14.04.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,68% | - |