69,590€
-0,07%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |