46,740€
5,63%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 44,15 | 46,65 | 43,78 | 46,38 | 4,81% | 66,00 |
| 09.03.2026 | 44,71 | 45,10 | 43,30 | 44,25 | -2,06% | - |
| 06.03.2026 | 46,99 | 47,22 | 44,76 | 45,18 | -2,69% | 11,00 |
| 05.03.2026 | 47,71 | 48,26 | 46,35 | 46,43 | -2,83% | - |
| 04.03.2026 | 46,66 | 48,80 | 46,21 | 47,78 | -0,08% | - |
| 03.03.2026 | 49,27 | 49,53 | 47,40 | 47,82 | -5,31% | - |
| 02.03.2026 | 50,65 | 52,18 | 49,89 | 50,50 | -4,72% | 36,00 |
| 27.02.2026 | 53,60 | 53,60 | 53,00 | 53,00 | -3,42% | - |
| 26.02.2026 | 54,00 | 56,25 | 52,73 | 54,88 | -0,68% | - |
| 25.02.2026 | 51,18 | 55,83 | 50,32 | 55,25 | 8,07% | - |
| 24.02.2026 | 65,90 | 66,15 | 50,73 | 51,13 | -22,89% | 260,00 |
| 23.02.2026 | 66,25 | 66,80 | 64,55 | 66,30 | -1,70% | - |
| 20.02.2026 | 66,48 | 68,03 | 65,55 | 67,45 | 2,55% | 2,00 |
| 19.02.2026 | 66,68 | 67,35 | 65,60 | 65,78 | -1,02% | - |
| 18.02.2026 | 66,60 | 68,95 | 66,35 | 66,45 | 4,03% | 6,00 |
| 17.02.2026 | 67,88 | 67,95 | 63,73 | 63,88 | -5,93% | 51,00 |
| 16.02.2026 | 66,68 | 68,10 | 66,68 | 67,90 | 4,42% | - |
| 13.02.2026 | 63,28 | 65,33 | 62,13 | 65,03 | 3,17% | - |
| 12.02.2026 | 64,30 | 64,75 | 60,73 | 63,03 | 1,94% | - |
| 11.02.2026 | 61,75 | 61,85 | 61,75 | 61,83 | -2,02% | - |
| 10.02.2026 | 61,83 | 63,20 | 61,20 | 63,10 | 1,65% | 317,00 |
| 09.02.2026 | 61,08 | 62,93 | 60,63 | 62,08 | 6,93% | 100,00 |
| 06.02.2026 | 58,23 | 58,23 | 57,60 | 58,05 | 0,30% | - |
| 05.02.2026 | 58,33 | 59,85 | 57,18 | 57,88 | 1,58% | 6,00 |
| 04.02.2026 | 59,90 | 60,95 | 56,20 | 56,98 | -3,23% | - |
| 03.02.2026 | 57,75 | 59,73 | 57,65 | 58,88 | 0,38% | 66,00 |
| 02.02.2026 | 56,83 | 58,73 | 56,08 | 58,65 | 3,48% | - |
| 30.01.2026 | 58,65 | 59,23 | 56,40 | 56,68 | -4,31% | - |
| 29.01.2026 | 58,13 | 59,88 | 57,98 | 59,23 | 2,11% | - |
| 28.01.2026 | 59,20 | 59,40 | 57,28 | 58,00 | -1,15% | 2,00 |
| 27.01.2026 | 59,10 | 59,43 | 58,58 | 58,68 | 2,44% | - |
| 26.01.2026 | 57,88 | 58,33 | 57,28 | 57,28 | -1,16% | - |
| 23.01.2026 | 57,48 | 58,40 | 56,70 | 57,95 | 1,53% | - |
| 22.01.2026 | 57,13 | 57,20 | 56,93 | 57,08 | 1,47% | - |
| 21.01.2026 | 56,48 | 56,65 | 56,18 | 56,25 | 0,00% | - |
| 20.01.2026 | 57,10 | 57,20 | 55,13 | 56,25 | -1,53% | - |
| 19.01.2026 | 57,13 | 57,33 | 57,05 | 57,13 | 0,31% | 35,00 |
| 16.01.2026 | 56,45 | 57,08 | 56,45 | 56,95 | -1,09% | 54,00 |
| 15.01.2026 | 56,43 | 57,83 | 55,93 | 57,58 | 1,81% | - |
| 14.01.2026 | 55,25 | 56,58 | 54,45 | 56,55 | 2,63% | - |
| 13.01.2026 | 54,75 | 55,65 | 54,48 | 55,10 | 1,47% | 200,00 |
| 12.01.2026 | 53,13 | 54,65 | 52,60 | 54,30 | 1,88% | - |
| 09.01.2026 | 52,13 | 53,40 | 52,13 | 53,30 | 3,70% | - |
| 08.01.2026 | 50,39 | 51,85 | 50,24 | 51,40 | 1,88% | - |
| 07.01.2026 | 51,68 | 51,68 | 50,24 | 50,45 | -0,15% | - |
| 06.01.2026 | 52,95 | 53,78 | 49,50 | 50,53 | -5,74% | 20,00 |
| 05.01.2026 | 51,18 | 53,78 | 50,28 | 53,60 | 4,79% | - |
| 02.01.2026 | 50,98 | 51,63 | 50,45 | 51,15 | -1,16% | - |
| 30.12.2025 | 51,78 | 51,78 | 51,73 | 51,75 | -0,14% | - |
| 29.12.2025 | 52,23 | 52,70 | 51,38 | 51,83 | 0,39% | - |
| 23.12.2025 | 51,18 | 52,20 | 50,98 | 51,63 | 0,34% | - |
| 22.12.2025 | 50,16 | 52,00 | 49,96 | 51,45 | 2,42% | 1,00 |
| 19.12.2025 | 50,19 | 50,63 | 49,72 | 50,24 | 0,07% | - |
| 18.12.2025 | 48,13 | 50,24 | 48,07 | 50,20 | 3,87% | - |
| 17.12.2025 | 52,13 | 52,33 | 48,32 | 48,33 | -6,83% | 1,00 |
| 16.12.2025 | 52,08 | 52,33 | 51,11 | 51,88 | -3,22% | - |
| 15.12.2025 | 51,90 | 54,08 | 51,90 | 53,60 | 2,49% | 2,00 |
| 12.12.2025 | 51,88 | 52,48 | 51,88 | 52,30 | 0,82% | - |
| 11.12.2025 | 49,85 | 51,93 | 48,99 | 51,88 | 1,72% | - |
| 10.12.2025 | 49,80 | 51,15 | 49,11 | 51,00 | 2,05% | - |
| 09.12.2025 | 48,12 | 50,20 | 47,65 | 49,98 | 4,07% | - |
| 08.12.2025 | 47,19 | 48,02 | 46,59 | 48,02 | 1,39% | 26,00 |
| 05.12.2025 | 48,15 | 48,15 | 47,20 | 47,36 | 1,41% | - |
| 04.12.2025 | 46,71 | 46,84 | 46,70 | 46,70 | 0,86% | - |
| 03.12.2025 | 44,98 | 46,30 | 43,88 | 46,30 | 2,30% | - |
| 02.12.2025 | 44,67 | 45,83 | 44,23 | 45,26 | 0,64% | - |
| 01.12.2025 | 44,98 | 45,31 | 43,44 | 44,97 | 0,47% | - |
| 28.11.2025 | 44,88 | 45,09 | 44,66 | 44,76 | -0,02% | - |
| 27.11.2025 | 44,70 | 44,85 | 44,70 | 44,77 | 0,18% | - |
| 26.11.2025 | 44,54 | 45,04 | 44,31 | 44,69 | 0,34% | - |
| 25.11.2025 | 44,62 | 44,63 | 43,42 | 44,54 | -0,78% | - |
| 24.11.2025 | 43,55 | 45,05 | 43,36 | 44,89 | 2,70% | - |
| 21.11.2025 | 43,21 | 44,10 | 42,96 | 43,71 | 1,44% | - |
| 20.11.2025 | 44,01 | 45,88 | 43,09 | 43,09 | -3,28% | - |
| 19.11.2025 | 41,87 | 44,60 | 41,86 | 44,55 | 6,40% | 5,00 |
| 18.11.2025 | 40,77 | 42,08 | 39,83 | 41,87 | 1,85% | - |
| 17.11.2025 | 42,58 | 43,48 | 40,98 | 41,11 | -2,93% | 4,00 |
| 14.11.2025 | 42,37 | 42,69 | 40,79 | 42,35 | -1,26% | - |
| 13.11.2025 | 44,76 | 44,93 | 42,89 | 42,89 | -5,26% | - |
| 12.11.2025 | 46,48 | 47,09 | 44,93 | 45,27 | -2,62% | 12,00 |
| 11.11.2025 | 46,91 | 46,92 | 45,72 | 46,49 | -1,77% | - |
| 10.11.2025 | 46,00 | 47,76 | 46,00 | 47,33 | 4,34% | - |
| 07.11.2025 | 46,44 | 46,58 | 44,37 | 45,36 | -2,43% | - |
| 06.11.2025 | 48,30 | 48,44 | 46,30 | 46,49 | -3,41% | 21,00 |
| 05.11.2025 | 46,75 | 48,84 | 46,41 | 48,13 | 2,45% | - |
| 04.11.2025 | 45,19 | 46,99 | 43,46 | 46,98 | 4,28% | - |
| 03.11.2025 | 42,42 | 45,44 | 42,15 | 45,05 | 5,85% | - |
| 31.10.2025 | 41,52 | 43,08 | 41,26 | 42,56 | 2,73% | - |
| 30.10.2025 | 41,45 | 41,94 | 40,83 | 41,43 | 0,80% | - |
| 29.10.2025 | 41,64 | 44,31 | 40,77 | 41,10 | -2,24% | 7,00 |
| 28.10.2025 | 45,83 | 46,79 | 38,92 | 42,04 | -7,67% | 25,00 |
| 27.10.2025 | 44,88 | 46,03 | 43,74 | 45,53 | 1,58% | - |
| 24.10.2025 | 44,01 | 45,39 | 43,74 | 44,82 | 1,82% | - |
| 23.10.2025 | 42,21 | 44,34 | 41,72 | 44,02 | 4,41% | 20,00 |
| 22.10.2025 | 43,49 | 44,11 | 41,49 | 42,16 | -3,99% | - |
| 21.10.2025 | 43,14 | 44,01 | 42,62 | 43,91 | 1,86% | - |
| 20.10.2025 | 42,00 | 43,56 | 41,97 | 43,11 | 3,56% | - |
| 17.10.2025 | 43,49 | 43,73 | 41,37 | 41,63 | -5,15% | - |
| 16.10.2025 | 45,13 | 46,10 | 43,83 | 43,89 | -1,94% | - |
| 15.10.2025 | 41,29 | 44,80 | 41,22 | 44,76 | 8,14% | - |