23,990€
-0,95%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 29,93 | 30,75 | 29,90 | 30,31 | 1,10% | - |
| 13.01.2025 | 30,43 | 30,66 | 29,63 | 29,98 | -1,09% | - |
| 10.01.2025 | 30,80 | 30,88 | 29,83 | 30,31 | -1,56% | - |
| 09.01.2025 | 30,79 | 30,86 | 30,74 | 30,79 | -0,06% | - |
| 08.01.2025 | 31,16 | 31,29 | 30,17 | 30,81 | -1,00% | - |
| 07.01.2025 | 31,60 | 32,21 | 30,39 | 31,12 | -1,49% | - |
| 06.01.2025 | 30,67 | 32,13 | 30,42 | 31,59 | 2,87% | - |
| 03.01.2025 | 30,59 | 31,34 | 30,18 | 30,71 | 0,39% | - |
| 02.01.2025 | 28,19 | 30,74 | 28,19 | 30,59 | 9,29% | - |
| 30.12.2024 | 28,28 | 28,28 | 27,95 | 27,99 | 1,19% | - |
| 27.12.2024 | 27,64 | 29,23 | 27,59 | 27,66 | -0,11% | - |
| 23.12.2024 | 28,28 | 28,88 | 27,11 | 27,69 | -1,88% | - |
| 20.12.2024 | 28,47 | 29,10 | 27,53 | 28,22 | -0,77% | - |
| 19.12.2024 | 28,20 | 28,94 | 27,83 | 28,44 | 0,71% | - |
| 18.12.2024 | 29,74 | 30,11 | 28,15 | 28,24 | -5,04% | - |
| 17.12.2024 | 30,26 | 30,30 | 29,50 | 29,74 | -1,78% | 100,00 |
| 16.12.2024 | 30,57 | 31,01 | 29,90 | 30,28 | -1,14% | - |
| 13.12.2024 | 31,29 | 31,57 | 30,10 | 30,63 | -2,20% | - |
| 12.12.2024 | 32,88 | 33,34 | 31,24 | 31,32 | -4,98% | - |
| 11.12.2024 | 31,99 | 33,49 | 31,80 | 32,96 | 3,03% | - |
| 10.12.2024 | 31,06 | 32,55 | 30,75 | 31,99 | 3,26% | - |
| 09.12.2024 | 30,96 | 31,41 | 30,52 | 30,98 | -0,39% | - |
| 06.12.2024 | 30,90 | 31,22 | 30,60 | 31,10 | 0,65% | - |
| 05.12.2024 | 31,20 | 31,20 | 30,13 | 30,90 | -0,83% | - |
| 04.12.2024 | 30,71 | 31,36 | 30,20 | 31,16 | 1,56% | - |
| 03.12.2024 | 30,49 | 30,83 | 29,68 | 30,68 | 0,62% | 140,00 |
| 02.12.2024 | 30,30 | 31,27 | 30,16 | 30,49 | 0,63% | - |
| 29.11.2024 | 30,31 | 32,03 | 29,06 | 30,30 | -0,03% | - |
| 28.11.2024 | 30,03 | 30,33 | 30,03 | 30,31 | 0,93% | - |
| 27.11.2024 | 30,93 | 30,98 | 29,63 | 30,03 | -2,97% | - |
| 26.11.2024 | 31,43 | 31,51 | 30,60 | 30,95 | -1,28% | - |
| 25.11.2024 | 30,13 | 31,90 | 29,87 | 31,35 | 4,19% | - |
| 22.11.2024 | 28,84 | 30,14 | 28,82 | 30,09 | 4,33% | - |
| 21.11.2024 | 28,43 | 29,38 | 28,10 | 28,84 | 1,23% | - |
| 20.11.2024 | 28,03 | 28,63 | 27,98 | 28,49 | 1,64% | 151,00 |
| 19.11.2024 | 26,81 | 28,22 | 26,20 | 28,03 | 4,59% | 10,00 |
| 18.11.2024 | 25,82 | 26,87 | 25,66 | 26,80 | 3,88% | - |
| 15.11.2024 | 24,80 | 26,02 | 24,42 | 25,80 | 4,45% | - |
| 14.11.2024 | 24,39 | 24,85 | 23,70 | 24,70 | 1,27% | - |
| 13.11.2024 | 23,64 | 24,79 | 23,24 | 24,39 | 3,04% | - |
| 12.11.2024 | 24,04 | 24,78 | 23,52 | 23,67 | -1,25% | - |
| 11.11.2024 | 23,41 | 24,35 | 23,20 | 23,97 | 2,88% | - |
| 08.11.2024 | 23,41 | 23,71 | 22,89 | 23,30 | -0,64% | - |
| 07.11.2024 | 23,34 | 23,76 | 22,82 | 23,45 | 0,47% | - |
| 06.11.2024 | 21,29 | 23,61 | 21,29 | 23,34 | 12,05% | 600,00 |
| 05.11.2024 | 20,82 | 21,25 | 20,58 | 20,83 | 0,10% | - |
| 04.11.2024 | 21,59 | 22,11 | 20,81 | 20,81 | -3,79% | 96,00 |
| 01.11.2024 | 21,87 | 22,65 | 21,35 | 21,63 | -1,32% | - |
| 31.10.2024 | 22,44 | 22,67 | 21,70 | 21,92 | -2,32% | - |
| 30.10.2024 | 20,85 | 22,88 | 20,14 | 22,44 | 7,83% | - |
| 29.10.2024 | 24,32 | 24,83 | 20,07 | 20,81 | -14,43% | 100,00 |
| 28.10.2024 | 24,82 | 25,38 | 24,11 | 24,32 | -2,01% | - |
| 25.10.2024 | 24,46 | 25,22 | 24,44 | 24,82 | 1,47% | - |
| 24.10.2024 | 24,62 | 25,22 | 24,43 | 24,46 | -0,57% | - |
| 23.10.2024 | 24,24 | 24,87 | 24,08 | 24,60 | 1,32% | - |
| 22.10.2024 | 24,84 | 25,24 | 24,25 | 24,28 | -2,18% | - |
| 21.10.2024 | 24,70 | 25,14 | 24,54 | 24,82 | 0,32% | - |
| 18.10.2024 | 25,35 | 25,37 | 24,38 | 24,74 | -2,56% | - |
| 17.10.2024 | 24,48 | 25,62 | 24,39 | 25,39 | 3,72% | - |
| 16.10.2024 | 24,11 | 24,66 | 24,07 | 24,48 | 1,45% | - |
| 15.10.2024 | 24,78 | 25,19 | 24,03 | 24,13 | -2,78% | - |
| 14.10.2024 | 24,94 | 25,56 | 23,63 | 24,82 | -0,68% | - |
| 11.10.2024 | 25,05 | 25,51 | 24,92 | 24,99 | -0,48% | - |
| 10.10.2024 | 25,49 | 25,82 | 24,95 | 25,11 | -1,65% | - |
| 09.10.2024 | 24,92 | 25,55 | 24,82 | 25,53 | 2,53% | - |
| 08.10.2024 | 24,96 | 25,45 | 24,60 | 24,90 | -0,32% | - |
| 07.10.2024 | 25,21 | 25,22 | 24,55 | 24,98 | -0,83% | 100,00 |