22,980€
-2,25%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,40 | 24,28 | 22,93 | 22,99 | -2,21% | - |
| 05.06.2025 | 23,41 | 23,98 | 22,91 | 23,51 | -3,53% | - |
| 04.06.2025 | 24,44 | 24,46 | 24,33 | 24,37 | -0,33% | - |
| 03.06.2025 | 23,65 | 24,59 | 23,53 | 24,45 | 3,43% | - |
| 02.06.2025 | 23,71 | 23,71 | 23,00 | 23,64 | -0,25% | - |
| 30.05.2025 | 24,05 | 24,57 | 23,64 | 23,70 | -1,50% | - |
| 29.05.2025 | 25,01 | 25,48 | 23,99 | 24,06 | -3,64% | - |
| 28.05.2025 | 25,16 | 26,18 | 24,74 | 24,97 | -0,56% | - |
| 27.05.2025 | 24,22 | 25,21 | 24,19 | 25,11 | 3,46% | - |
| 26.05.2025 | 24,03 | 24,29 | 23,95 | 24,27 | 1,04% | 13,00 |
| 23.05.2025 | 24,24 | 24,24 | 23,57 | 24,02 | -1,03% | - |
| 22.05.2025 | 24,04 | 24,44 | 23,76 | 24,27 | 0,83% | - |
| 21.05.2025 | 24,68 | 24,81 | 23,72 | 24,07 | -2,31% | - |
| 20.05.2025 | 24,27 | 24,77 | 24,05 | 24,64 | 1,73% | - |
| 19.05.2025 | 23,55 | 24,28 | 22,98 | 24,22 | 0,58% | - |
| 16.05.2025 | 23,47 | 24,24 | 23,22 | 24,08 | 2,51% | - |
| 15.05.2025 | 23,46 | 23,73 | 23,24 | 23,49 | -0,21% | - |
| 14.05.2025 | 23,51 | 23,68 | 22,82 | 23,54 | 0,17% | - |
| 13.05.2025 | 23,16 | 23,57 | 22,08 | 23,50 | 1,51% | - |
| 12.05.2025 | 22,53 | 23,56 | 22,33 | 23,15 | 4,14% | - |
| 09.05.2025 | 22,71 | 22,85 | 21,97 | 22,23 | -2,24% | - |
| 08.05.2025 | 22,61 | 23,14 | 21,84 | 22,74 | 1,29% | - |
| 07.05.2025 | 22,53 | 22,91 | 21,75 | 22,45 | 0,27% | - |
| 06.05.2025 | 22,43 | 22,90 | 22,09 | 22,39 | -0,09% | - |
| 05.05.2025 | 22,72 | 23,12 | 22,26 | 22,41 | -2,44% | - |
| 02.05.2025 | 19,72 | 23,11 | 19,72 | 22,97 | 8,76% | - |
| 30.04.2025 | 19,62 | 21,25 | 19,29 | 21,12 | 7,62% | - |
| 29.04.2025 | 16,82 | 20,45 | 16,82 | 19,63 | 16,82% | - |
| 28.04.2025 | 17,13 | 17,86 | 16,78 | 16,80 | -4,22% | - |
| 25.04.2025 | 17,05 | 17,56 | 16,62 | 17,54 | 2,69% | - |
| 24.04.2025 | 16,53 | 17,13 | 16,18 | 17,08 | 3,11% | - |
| 23.04.2025 | 16,44 | 17,51 | 16,44 | 16,57 | 0,64% | - |
| 22.04.2025 | 17,02 | 17,02 | 15,54 | 16,46 | -3,38% | - |
| 17.04.2025 | 17,28 | 18,23 | 16,77 | 17,04 | -1,82% | - |
| 16.04.2025 | 17,96 | 18,70 | 17,16 | 17,35 | -4,36% | - |
| 15.04.2025 | 18,12 | 18,41 | 17,63 | 18,14 | 0,08% | - |
| 14.04.2025 | 18,14 | 18,58 | 17,63 | 18,13 | 1,06% | - |
| 11.04.2025 | 17,65 | 18,16 | 17,13 | 17,94 | 0,82% | - |
| 10.04.2025 | 18,90 | 18,90 | 17,44 | 17,79 | -5,85% | - |
| 09.04.2025 | 17,48 | 19,24 | 16,85 | 18,90 | 8,50% | - |
| 08.04.2025 | 17,91 | 19,20 | 17,27 | 17,42 | -2,05% | - |
| 07.04.2025 | 18,07 | 18,86 | 17,03 | 17,78 | -1,71% | - |
| 04.04.2025 | 18,11 | 18,11 | 16,86 | 18,09 | -0,39% | - |
| 03.04.2025 | 19,66 | 19,66 | 17,72 | 18,16 | -7,82% | 193,00 |
| 02.04.2025 | 21,36 | 21,40 | 19,69 | 19,70 | -7,90% | - |
| 01.04.2025 | 21,08 | 21,88 | 20,97 | 21,39 | 1,42% | - |
| 31.03.2025 | 21,88 | 21,90 | 20,82 | 21,09 | -3,57% | - |
| 28.03.2025 | 22,76 | 22,85 | 21,79 | 21,87 | -3,91% | - |
| 27.03.2025 | 22,44 | 22,90 | 21,91 | 22,76 | 1,20% | - |
| 26.03.2025 | 22,36 | 22,68 | 21,96 | 22,49 | 0,58% | - |
| 25.03.2025 | 23,26 | 23,33 | 21,63 | 22,36 | -3,99% | - |
| 24.03.2025 | 22,37 | 23,41 | 22,37 | 23,29 | 3,14% | 130,00 |
| 21.03.2025 | 22,03 | 22,58 | 21,59 | 22,58 | 2,40% | - |
| 20.03.2025 | 22,22 | 22,57 | 21,98 | 22,05 | -0,85% | - |
| 19.03.2025 | 21,29 | 22,55 | 21,13 | 22,24 | 3,68% | - |
| 18.03.2025 | 21,52 | 21,72 | 21,09 | 21,45 | -0,33% | - |
| 17.03.2025 | 21,30 | 21,94 | 21,21 | 21,52 | 0,65% | - |
| 14.03.2025 | 21,07 | 21,56 | 20,92 | 21,38 | 1,38% | - |
| 13.03.2025 | 21,40 | 21,57 | 20,59 | 21,09 | -1,82% | - |
| 12.03.2025 | 21,03 | 22,20 | 20,43 | 21,48 | 2,19% | - |
| 11.03.2025 | 21,46 | 21,53 | 20,52 | 21,02 | -2,10% | - |
| 10.03.2025 | 22,39 | 22,39 | 21,03 | 21,47 | -4,07% | - |
| 07.03.2025 | 22,73 | 22,73 | 21,70 | 22,38 | -1,28% | - |
| 06.03.2025 | 22,98 | 22,98 | 22,19 | 22,67 | -1,39% | - |
| 05.03.2025 | 22,90 | 23,01 | 22,31 | 22,99 | 0,35% | - |
| 04.03.2025 | 23,20 | 23,24 | 22,33 | 22,91 | -0,87% | - |
| 03.03.2025 | 23,98 | 23,99 | 23,00 | 23,11 | -3,63% | - |
| 28.02.2025 | 23,58 | 24,31 | 23,58 | 23,98 | -0,99% | - |
| 27.02.2025 | 23,40 | 24,74 | 23,40 | 24,22 | 3,50% | - |
| 26.02.2025 | 23,80 | 24,63 | 23,34 | 23,40 | 0,09% | - |
| 25.02.2025 | 21,66 | 24,79 | 21,40 | 23,38 | 8,19% | - |
| 24.02.2025 | 21,99 | 22,46 | 21,60 | 21,61 | -1,68% | - |
| 21.02.2025 | 23,02 | 23,38 | 21,96 | 21,98 | -4,52% | - |
| 20.02.2025 | 23,91 | 24,55 | 22,97 | 23,02 | -3,72% | - |
| 19.02.2025 | 23,66 | 24,32 | 23,62 | 23,91 | 0,80% | - |
| 18.02.2025 | 23,02 | 24,41 | 22,86 | 23,72 | 2,95% | 800,00 |
| 17.02.2025 | 23,13 | 23,20 | 22,99 | 23,04 | -0,22% | - |
| 14.02.2025 | 24,34 | 24,59 | 23,01 | 23,09 | -5,06% | - |
| 13.02.2025 | 24,76 | 25,01 | 24,26 | 24,32 | -1,66% | - |
| 12.02.2025 | 25,37 | 25,39 | 24,62 | 24,73 | -2,29% | - |
| 11.02.2025 | 26,38 | 26,60 | 25,29 | 25,31 | -4,13% | - |
| 10.02.2025 | 26,56 | 27,12 | 26,28 | 26,40 | -0,68% | - |
| 07.02.2025 | 27,43 | 27,58 | 26,31 | 26,58 | -3,06% | - |
| 06.02.2025 | 27,49 | 27,94 | 26,72 | 27,42 | -0,22% | - |
| 05.02.2025 | 27,09 | 27,57 | 26,92 | 27,48 | 1,29% | - |
| 04.02.2025 | 27,22 | 27,49 | 26,68 | 27,13 | -1,24% | - |
| 03.02.2025 | 29,07 | 29,07 | 26,54 | 27,47 | 0,66% | - |
| 31.01.2025 | 27,85 | 28,24 | 27,12 | 27,29 | -1,94% | - |
| 30.01.2025 | 27,78 | 28,38 | 27,28 | 27,83 | 0,00% | - |
| 29.01.2025 | 27,21 | 28,11 | 26,91 | 27,83 | 2,62% | - |
| 28.01.2025 | 26,91 | 27,70 | 26,69 | 27,12 | -0,15% | - |
| 27.01.2025 | 28,16 | 28,26 | 26,79 | 27,16 | -3,69% | - |
| 24.01.2025 | 29,22 | 29,44 | 28,13 | 28,20 | -3,72% | - |
| 23.01.2025 | 28,40 | 29,34 | 27,76 | 29,29 | 2,84% | - |
| 22.01.2025 | 29,51 | 29,99 | 28,20 | 28,48 | -3,85% | - |
| 21.01.2025 | 28,55 | 29,80 | 28,55 | 29,62 | 3,75% | - |
| 20.01.2025 | 28,74 | 28,75 | 28,51 | 28,55 | -0,90% | - |
| 17.01.2025 | 31,22 | 31,22 | 25,03 | 28,81 | -7,81% | 30,00 |
| 16.01.2025 | 30,93 | 31,29 | 30,19 | 31,25 | 1,17% | - |
| 15.01.2025 | 30,35 | 31,96 | 30,34 | 30,89 | 1,91% | - |