39,030€
-2,35%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 39,97 | 40,02 | 36,66 | 38,97 | -2,50% | 50,00 |
| 28.08.2025 | 40,21 | 40,81 | 39,94 | 39,97 | -0,79% | - |
| 27.08.2025 | 41,34 | 42,05 | 40,23 | 40,29 | -2,47% | - |
| 26.08.2025 | 40,92 | 41,70 | 40,56 | 41,31 | 0,71% | - |
| 25.08.2025 | 40,94 | 41,81 | 40,55 | 41,02 | -0,02% | - |
| 22.08.2025 | 40,15 | 41,18 | 39,21 | 41,03 | 2,19% | - |
| 21.08.2025 | 38,81 | 40,26 | 38,23 | 40,15 | 3,51% | - |
| 20.08.2025 | 38,41 | 38,84 | 37,55 | 38,79 | 0,78% | - |
| 19.08.2025 | 39,89 | 40,43 | 38,17 | 38,49 | -3,34% | - |
| 18.08.2025 | 38,13 | 39,89 | 37,98 | 39,82 | 4,43% | - |
| 15.08.2025 | 38,35 | 38,68 | 37,40 | 38,13 | -0,57% | - |
| 14.08.2025 | 39,34 | 39,92 | 38,34 | 38,35 | -2,64% | - |
| 13.08.2025 | 40,23 | 40,52 | 38,17 | 39,39 | -2,06% | - |
| 12.08.2025 | 38,27 | 40,60 | 38,00 | 40,22 | 5,10% | - |
| 11.08.2025 | 37,72 | 38,47 | 37,10 | 38,27 | 1,46% | - |
| 08.08.2025 | 37,75 | 38,36 | 36,82 | 37,72 | -0,26% | - |
| 07.08.2025 | 38,97 | 39,45 | 37,00 | 37,82 | -3,15% | - |
| 06.08.2025 | 39,40 | 39,61 | 38,33 | 39,05 | -0,91% | - |
| 05.08.2025 | 38,75 | 39,54 | 37,74 | 39,41 | 1,44% | - |
| 04.08.2025 | 38,95 | 40,02 | 37,52 | 38,85 | -0,69% | - |
| 01.08.2025 | 39,19 | 39,80 | 36,90 | 39,12 | -0,41% | - |
| 31.07.2025 | 38,81 | 39,31 | 37,61 | 39,28 | 2,96% | - |
| 30.07.2025 | 34,94 | 38,21 | 34,53 | 38,15 | 9,25% | 450,00 |
| 29.07.2025 | 29,96 | 35,57 | 29,95 | 34,92 | 16,87% | 15,00 |
| 28.07.2025 | 29,50 | 30,18 | 29,06 | 29,88 | 1,67% | - |
| 25.07.2025 | 28,84 | 29,66 | 28,26 | 29,39 | 1,91% | - |
| 24.07.2025 | 28,76 | 28,95 | 28,21 | 28,84 | 0,35% | - |
| 23.07.2025 | 27,37 | 29,01 | 27,34 | 28,74 | 5,24% | - |
| 22.07.2025 | 26,99 | 27,64 | 26,61 | 27,31 | 1,15% | - |
| 21.07.2025 | 27,52 | 28,11 | 26,91 | 27,00 | -2,28% | - |
| 18.07.2025 | 27,58 | 27,91 | 27,35 | 27,63 | 0,25% | - |
| 17.07.2025 | 27,23 | 27,80 | 26,60 | 27,56 | 1,32% | - |
| 16.07.2025 | 25,81 | 27,36 | 25,57 | 27,20 | 4,78% | - |
| 15.07.2025 | 26,04 | 26,59 | 25,89 | 25,96 | -0,19% | - |
| 14.07.2025 | 26,22 | 26,42 | 25,50 | 26,01 | -0,95% | - |
| 11.07.2025 | 26,34 | 26,48 | 25,94 | 26,26 | -0,15% | - |
| 10.07.2025 | 26,38 | 26,84 | 25,69 | 26,30 | -0,38% | - |
| 09.07.2025 | 25,27 | 26,55 | 25,24 | 26,40 | 4,43% | - |
| 08.07.2025 | 25,47 | 25,80 | 24,96 | 25,28 | -0,55% | - |
| 07.07.2025 | 25,35 | 25,76 | 25,24 | 25,42 | 0,32% | - |
| 04.07.2025 | 25,53 | 25,53 | 25,30 | 25,34 | -0,82% | - |
| 03.07.2025 | 24,68 | 25,71 | 24,66 | 25,55 | 3,86% | - |
| 02.07.2025 | 24,36 | 24,67 | 24,22 | 24,60 | 0,86% | - |
| 01.07.2025 | 24,03 | 24,76 | 23,90 | 24,39 | 1,33% | - |
| 30.06.2025 | 25,23 | 25,42 | 23,83 | 24,07 | -4,94% | - |
| 27.06.2025 | 25,73 | 25,89 | 25,19 | 25,32 | -1,40% | - |
| 26.06.2025 | 24,92 | 25,74 | 24,89 | 25,68 | 2,23% | - |
| 25.06.2025 | 25,31 | 25,39 | 24,98 | 25,12 | -0,67% | - |
| 24.06.2025 | 25,07 | 25,52 | 24,92 | 25,29 | 1,40% | - |
| 23.06.2025 | 24,70 | 25,06 | 24,19 | 24,94 | 0,77% | - |
| 20.06.2025 | 25,29 | 25,79 | 24,44 | 24,75 | -2,14% | - |
| 19.06.2025 | 25,57 | 25,61 | 25,29 | 25,29 | -1,25% | - |
| 18.06.2025 | 25,98 | 26,56 | 25,34 | 25,61 | -1,16% | - |
| 17.06.2025 | 25,41 | 26,06 | 25,35 | 25,91 | 2,49% | - |
| 16.06.2025 | 24,05 | 25,48 | 24,03 | 25,28 | 5,29% | - |
| 13.06.2025 | 24,05 | 24,24 | 23,24 | 24,01 | -0,21% | - |
| 12.06.2025 | 23,58 | 24,35 | 23,16 | 24,06 | 1,78% | - |
| 11.06.2025 | 23,43 | 23,70 | 23,14 | 23,64 | 1,20% | - |
| 10.06.2025 | 23,83 | 23,97 | 23,05 | 23,36 | -1,77% | - |
| 09.06.2025 | 22,91 | 23,99 | 22,76 | 23,78 | 3,44% | - |
| 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% | - |