70,000€
-7,89%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 75,19 | 75,66 | 69,82 | 69,82 | -8,13% | 29,00 |
| 01.07.2026 | 79,44 | 79,81 | 75,03 | 76,00 | -4,75% | - |
| 30.06.2026 | 78,86 | 80,08 | 76,76 | 79,79 | 1,10% | 44,00 |
| 29.06.2026 | 80,70 | 81,14 | 76,89 | 78,92 | -1,77% | - |
| 26.06.2026 | 83,66 | 84,44 | 80,28 | 80,34 | -4,45% | - |
| 25.06.2026 | 84,02 | 87,75 | 83,86 | 84,08 | 0,67% | - |
| 24.06.2026 | 84,95 | 86,59 | 83,41 | 83,52 | -2,59% | - |
| 23.06.2026 | 87,08 | 87,29 | 83,80 | 85,74 | -1,23% | - |
| 22.06.2026 | 85,90 | 87,46 | 84,99 | 86,81 | 1,32% | - |
| 19.06.2026 | 85,73 | 85,94 | 85,54 | 85,68 | 1,67% | 12,00 |
| 18.06.2026 | 82,20 | 84,38 | 80,94 | 84,27 | 3,10% | 16,00 |
| 17.06.2026 | 79,75 | 81,75 | 78,40 | 81,74 | 0,33% | - |
| 16.06.2026 | 82,04 | 83,09 | 80,80 | 81,47 | -1,08% | - |
| 15.06.2026 | 83,30 | 85,27 | 81,81 | 82,36 | -2,15% | 3,00 |
| 12.06.2026 | 83,26 | 86,83 | 83,04 | 84,17 | 0,63% | 19,00 |
| 11.06.2026 | 79,92 | 84,82 | 79,92 | 83,64 | 1,64% | 135,00 |
| 10.06.2026 | 83,98 | 86,15 | 80,78 | 82,29 | 3,41% | - |
| 09.06.2026 | 69,76 | 80,17 | 69,36 | 79,58 | 14,44% | - |
| 08.06.2026 | 67,53 | 70,23 | 67,48 | 69,54 | 2,81% | - |
| 05.06.2026 | 69,80 | 70,11 | 67,48 | 67,64 | -3,05% | - |
| 04.06.2026 | 68,48 | 71,01 | 68,10 | 69,77 | 0,91% | - |
| 03.06.2026 | 67,50 | 69,87 | 66,61 | 69,14 | 1,51% | - |
| 02.06.2026 | 67,91 | 72,79 | 66,98 | 68,11 | 0,29% | - |
| 01.06.2026 | 64,17 | 68,14 | 63,83 | 67,91 | 5,55% | - |
| 29.05.2026 | 71,51 | 72,51 | 62,79 | 64,34 | -9,84% | - |
| 28.05.2026 | 74,79 | 75,95 | 66,55 | 71,36 | -5,11% | - |
| 27.05.2026 | 77,19 | 79,90 | 74,34 | 75,20 | -2,91% | - |
| 26.05.2026 | 70,87 | 77,45 | 70,27 | 77,45 | 9,30% | - |
| 25.05.2026 | 70,47 | 70,91 | 70,47 | 70,86 | 1,23% | - |
| 22.05.2026 | 69,45 | 70,82 | 69,17 | 70,00 | 1,20% | - |
| 21.05.2026 | 69,92 | 70,65 | 68,37 | 69,17 | -0,75% | 1,00 |
| 20.05.2026 | 67,53 | 70,65 | 67,02 | 69,69 | 4,69% | - |
| 19.05.2026 | 68,27 | 69,34 | 63,64 | 66,57 | -2,12% | - |
| 18.05.2026 | 69,67 | 70,45 | 67,52 | 68,01 | -2,26% | - |
| 15.05.2026 | 73,67 | 73,92 | 69,39 | 69,58 | -4,40% | - |
| 14.05.2026 | 70,97 | 73,90 | 70,67 | 72,78 | 1,66% | - |
| 13.05.2026 | 68,53 | 71,96 | 67,99 | 71,59 | 4,12% | 1,00 |
| 12.05.2026 | 68,11 | 69,42 | 66,71 | 68,76 | -0,75% | - |
| 11.05.2026 | 69,59 | 71,60 | 68,67 | 69,28 | 0,57% | - |
| 08.05.2026 | 69,41 | 70,85 | 68,24 | 68,89 | -1,08% | 30,00 |
| 07.05.2026 | 73,42 | 74,91 | 68,37 | 69,64 | -4,05% | 15,00 |
| 06.05.2026 | 75,07 | 77,37 | 72,51 | 72,58 | -1,31% | - |
| 05.05.2026 | 66,82 | 74,79 | 66,82 | 73,54 | 10,11% | 22,00 |
| 04.05.2026 | 63,39 | 66,81 | 63,35 | 66,79 | 5,71% | 14,00 |
| 30.04.2026 | 61,88 | 64,10 | 61,68 | 63,18 | 2,25% | 15,00 |
| 29.04.2026 | 63,82 | 64,61 | 61,33 | 61,79 | -2,85% | - |
| 28.04.2026 | 55,43 | 63,90 | 54,66 | 63,60 | 14,72% | 50,00 |
| 27.04.2026 | 55,35 | 56,84 | 54,72 | 55,44 | -0,31% | - |
| 24.04.2026 | 55,50 | 56,13 | 54,65 | 55,61 | 1,05% | 13,00 |
| 23.04.2026 | 54,55 | 55,67 | 54,10 | 55,03 | 1,07% | - |
| 22.04.2026 | 52,35 | 54,77 | 52,35 | 54,45 | 4,25% | 20,00 |
| 21.04.2026 | 55,26 | 55,94 | 52,19 | 52,23 | -6,06% | - |
| 20.04.2026 | 55,58 | 55,95 | 54,67 | 55,60 | -0,04% | - |
| 17.04.2026 | 54,31 | 56,53 | 54,31 | 55,62 | 3,23% | - |
| 16.04.2026 | 54,83 | 55,31 | 53,74 | 53,88 | -0,76% | - |
| 15.04.2026 | 56,01 | 56,84 | 53,58 | 54,29 | -3,35% | - |
| 14.04.2026 | 56,84 | 57,29 | 55,87 | 56,17 | -1,46% | - |
| 13.04.2026 | 54,63 | 57,04 | 54,18 | 57,00 | 4,20% | - |
| 10.04.2026 | 55,58 | 56,42 | 54,46 | 54,70 | -1,85% | 1,00 |
| 09.04.2026 | 53,61 | 55,76 | 51,52 | 55,73 | 4,42% | - |
| 08.04.2026 | 50,82 | 54,36 | 50,47 | 53,37 | 5,10% | - |
| 07.04.2026 | 53,87 | 53,87 | 50,73 | 50,78 | -3,60% | 90,00 |
| 02.04.2026 | 53,00 | 53,33 | 52,43 | 52,68 | -0,38% | - |
| 01.04.2026 | 51,55 | 53,85 | 51,05 | 52,88 | 3,17% | - |
| 31.03.2026 | 49,76 | 51,58 | 49,66 | 51,25 | 1,18% | - |
| 30.03.2026 | 52,95 | 54,03 | 50,40 | 50,65 | -3,15% | - |
| 27.03.2026 | 52,90 | 53,43 | 52,30 | 52,30 | -0,66% | - |
| 26.03.2026 | 53,43 | 54,33 | 52,00 | 52,65 | -1,45% | - |
| 25.03.2026 | 53,35 | 55,40 | 53,30 | 53,43 | 0,66% | - |
| 24.03.2026 | 50,30 | 53,15 | 49,37 | 53,08 | 4,53% | - |
| 23.03.2026 | 47,77 | 51,13 | 47,30 | 50,78 | 6,31% | - |
| 20.03.2026 | 49,95 | 50,69 | 47,50 | 47,76 | -3,89% | - |
| 19.03.2026 | 49,14 | 49,78 | 47,91 | 49,70 | 1,25% | - |
| 18.03.2026 | 51,40 | 51,78 | 49,08 | 49,08 | -3,72% | - |
| 17.03.2026 | 49,56 | 51,00 | 48,73 | 50,98 | 3,21% | - |
| 16.03.2026 | 47,76 | 49,78 | 47,49 | 49,39 | 3,89% | - |
| 13.03.2026 | 47,20 | 48,65 | 46,81 | 47,54 | 0,04% | - |
| 12.03.2026 | 47,55 | 48,23 | 46,71 | 47,52 | 1,24% | - |
| 11.03.2026 | 46,87 | 47,71 | 46,37 | 46,94 | 1,21% | - |
| 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 |