50,520€
-6,34%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 53,92 | 54,17 | 50,00 | 50,43 | -6,52% | 2.606,00 |
| 15.10.2026 | 53,88 | 54,31 | 53,73 | 53,94 | -3,47% | - |
| 14.10.2026 | 60,81 | 60,81 | 55,24 | 55,88 | -7,18% | 103,00 |
| 13.10.2026 | 57,91 | 61,07 | 56,92 | 60,20 | 3,94% | - |
| 12.10.2026 | 58,71 | 59,68 | 57,71 | 57,92 | -1,73% | - |
| 09.10.2026 | 58,33 | 61,16 | 57,51 | 58,94 | 0,86% | 220,00 |
| 08.10.2026 | 63,66 | 63,72 | 57,41 | 58,44 | -8,14% | 210,00 |
| 07.10.2026 | 67,23 | 67,43 | 61,75 | 63,62 | -5,02% | - |
| 06.10.2026 | 66,88 | 67,87 | 66,28 | 66,98 | 0,42% | 57,00 |
| 05.10.2026 | 65,88 | 68,13 | 64,81 | 66,70 | 1,93% | 130,00 |
| 02.10.2026 | 63,93 | 66,86 | 63,89 | 65,44 | 2,25% | - |
| 01.10.2026 | 61,46 | 64,79 | 60,49 | 64,00 | 4,23% | - |
| 30.09.2026 | 62,15 | 62,83 | 61,29 | 61,40 | -1,29% | - |
| 29.09.2026 | 63,59 | 65,00 | 62,12 | 62,20 | -2,17% | 14,00 |
| 28.09.2026 | 64,61 | 64,83 | 62,97 | 63,58 | -1,46% | - |
| 25.09.2026 | 64,01 | 65,17 | 63,33 | 64,52 | 0,69% | - |
| 24.09.2026 | 65,88 | 66,00 | 62,04 | 64,08 | -2,78% | - |
| 23.09.2026 | 64,65 | 65,92 | 62,87 | 65,91 | 2,14% | - |
| 22.09.2026 | 62,39 | 65,20 | 62,10 | 64,53 | 3,33% | - |
| 21.09.2026 | 60,58 | 63,28 | 60,54 | 62,45 | 3,22% | 15,00 |
| 18.09.2026 | 61,68 | 62,94 | 60,23 | 60,50 | -1,93% | - |
| 17.09.2026 | 60,54 | 64,23 | 60,48 | 61,69 | 2,07% | - |
| 16.09.2026 | 58,42 | 61,33 | 58,11 | 60,44 | 3,80% | - |
| 15.09.2026 | 61,30 | 62,13 | 58,23 | 58,23 | -5,07% | 552,00 |
| 14.09.2026 | 67,81 | 67,90 | 61,13 | 61,34 | -9,23% | 13,00 |
| 11.09.2026 | 64,92 | 68,59 | 64,92 | 67,58 | 4,02% | 960,00 |
| 10.09.2026 | 67,32 | 67,58 | 64,50 | 64,97 | -3,35% | 960,00 |
| 09.09.2026 | 68,00 | 68,42 | 66,21 | 67,22 | -1,35% | - |
| 08.09.2026 | 63,76 | 69,59 | 63,03 | 68,14 | 6,85% | 82,00 |
| 07.09.2026 | 63,79 | 63,81 | 63,71 | 63,77 | -0,03% | 306,00 |
| 04.09.2026 | 63,62 | 66,48 | 63,41 | 63,79 | -0,23% | 165,00 |
| 03.09.2026 | 61,28 | 63,98 | 59,17 | 63,94 | 4,24% | - |
| 02.09.2026 | 60,95 | 62,87 | 60,16 | 61,34 | 1,04% | 153,00 |
| 01.09.2026 | 61,43 | 61,83 | 59,21 | 60,71 | -1,01% | - |
| 31.08.2026 | 60,22 | 62,08 | 59,61 | 61,33 | 2,01% | 62,00 |
| 28.08.2026 | 62,71 | 62,71 | 59,80 | 60,12 | -2,86% | - |
| 27.08.2026 | 60,08 | 62,99 | 60,08 | 61,89 | 2,57% | 14,00 |
| 26.08.2026 | 60,27 | 61,16 | 59,32 | 60,34 | 0,02% | - |
| 25.08.2026 | 61,14 | 62,76 | 60,07 | 60,33 | -1,07% | 120,00 |
| 24.08.2026 | 61,22 | 61,99 | 59,47 | 60,98 | -0,25% | 500,00 |
| 21.08.2026 | 62,44 | 64,21 | 60,52 | 61,13 | -2,21% | 12,00 |
| 20.08.2026 | 63,77 | 64,63 | 61,53 | 62,51 | -2,75% | 54,00 |
| 19.08.2026 | 66,00 | 66,40 | 61,68 | 64,28 | -14,41% | 706,00 |
| 05.05.2026 | 66,87 | 75,42 | 66,83 | 75,10 | 12,37% | 399,00 |
| 04.05.2026 | 63,88 | 66,98 | 63,48 | 66,83 | 5,94% | 470,00 |
| 30.04.2026 | 62,16 | 64,10 | 61,73 | 63,08 | 1,74% | 16,00 |
| 29.04.2026 | 63,44 | 64,57 | 61,32 | 62,00 | -3,50% | 422,00 |
| 28.04.2026 | 55,43 | 64,33 | 54,65 | 64,25 | 16,73% | 428,00 |
| 27.04.2026 | 55,33 | 56,83 | 54,72 | 55,04 | -0,49% | - |
| 24.04.2026 | 55,44 | 56,13 | 54,64 | 55,31 | -0,20% | - |
| 23.04.2026 | 54,48 | 55,70 | 54,08 | 55,42 | 1,63% | - |
| 22.04.2026 | 52,33 | 54,78 | 52,27 | 54,53 | 4,03% | 264,00 |
| 21.04.2026 | 55,21 | 55,76 | 52,08 | 52,42 | -5,04% | 174,00 |
| 20.04.2026 | 55,48 | 56,01 | 54,72 | 55,20 | -0,34% | - |
| 17.04.2026 | 54,41 | 56,54 | 54,10 | 55,39 | 1,89% | - |
| 16.04.2026 | 54,80 | 55,20 | 53,72 | 54,36 | -0,84% | 56,00 |
| 15.04.2026 | 56,04 | 56,14 | 53,57 | 54,82 | -2,19% | - |
| 14.04.2026 | 56,80 | 57,28 | 55,63 | 56,05 | -1,36% | 947,00 |
| 13.04.2026 | 54,93 | 57,13 | 54,30 | 56,82 | 3,72% | - |
| 10.04.2026 | 55,61 | 55,93 | 54,47 | 54,78 | -1,42% | - |
| 09.04.2026 | 53,71 | 55,87 | 52,80 | 55,57 | 3,73% | 760,00 |
| 08.04.2026 | 51,12 | 54,35 | 51,10 | 53,57 | 5,33% | - |
| 07.04.2026 | 52,29 | 52,78 | 50,56 | 50,86 | -5,73% | 53,00 |
| 02.04.2026 | 53,30 | 54,15 | 51,68 | 53,95 | 1,60% | - |
| 01.04.2026 | 51,48 | 53,85 | 51,28 | 53,10 | 3,01% | - |
| 31.03.2026 | 49,72 | 51,68 | 49,51 | 51,55 | 3,58% | 115,00 |
| 30.03.2026 | 53,00 | 53,80 | 49,73 | 49,77 | -5,96% | 317,00 |
| 27.03.2026 | 52,93 | 54,18 | 52,43 | 52,93 | -0,09% | 35,00 |
| 26.03.2026 | 53,73 | 53,85 | 51,95 | 52,98 | -1,35% | 1.426,00 |
| 25.03.2026 | 53,45 | 55,43 | 53,23 | 53,70 | 0,66% | 375,00 |
| 24.03.2026 | 50,38 | 53,95 | 49,49 | 53,35 | 6,00% | 532,00 |
| 23.03.2026 | 47,91 | 51,13 | 47,33 | 50,33 | 5,36% | 15,00 |
| 20.03.2026 | 49,91 | 50,69 | 47,44 | 47,77 | -4,22% | 58,00 |
| 19.03.2026 | 49,07 | 50,02 | 47,93 | 49,88 | 1,68% | - |
| 18.03.2026 | 51,63 | 51,78 | 48,76 | 49,05 | -4,43% | 340,00 |
| 17.03.2026 | 49,70 | 51,38 | 48,74 | 51,33 | 3,54% | 680,00 |
| 16.03.2026 | 47,79 | 49,80 | 47,48 | 49,57 | 3,79% | 18,00 |
| 13.03.2026 | 47,34 | 48,65 | 46,95 | 47,76 | 1,32% | 220,00 |
| 12.03.2026 | 47,21 | 50,63 | 46,81 | 47,14 | -0,72% | - |
| 11.03.2026 | 46,80 | 47,74 | 46,35 | 47,48 | 1,39% | 150,00 |
| 10.03.2026 | 43,96 | 47,67 | 43,52 | 46,83 | 6,12% | 1.764,00 |
| 09.03.2026 | 44,69 | 45,49 | 43,29 | 44,13 | -2,41% | - |
| 06.03.2026 | 47,05 | 47,23 | 44,76 | 45,22 | -3,79% | 14,00 |
| 05.03.2026 | 47,66 | 47,98 | 45,92 | 47,00 | -1,51% | 16,00 |
| 04.03.2026 | 46,47 | 48,79 | 46,28 | 47,72 | 2,29% | 1.640,00 |
| 03.03.2026 | 49,08 | 49,80 | 46,48 | 46,65 | -5,39% | 218,00 |
| 02.03.2026 | 50,90 | 52,15 | 49,28 | 49,31 | -3,69% | 2.038,00 |
| 27.02.2026 | 53,38 | 53,65 | 50,10 | 51,20 | -4,43% | 456,00 |
| 26.02.2026 | 54,68 | 56,30 | 52,65 | 53,58 | -2,24% | 270,00 |
| 25.02.2026 | 50,70 | 55,83 | 50,12 | 54,80 | 8,41% | 576,00 |
| 24.02.2026 | 66,08 | 66,08 | 49,99 | 50,55 | -23,29% | 898,00 |
| 23.02.2026 | 66,30 | 66,90 | 64,48 | 65,90 | -1,35% | 137,00 |
| 20.02.2026 | 66,65 | 68,00 | 65,75 | 66,80 | 0,56% | 94,00 |
| 19.02.2026 | 66,55 | 67,40 | 65,60 | 66,43 | -0,30% | 296,00 |
| 18.02.2026 | 66,73 | 68,98 | 66,30 | 66,63 | 0,08% | 221,00 |
| 17.02.2026 | 67,68 | 67,98 | 63,70 | 66,58 | -1,92% | 1.580,00 |
| 16.02.2026 | 67,85 | 68,13 | 67,80 | 67,88 | 1,76% | 243,00 |
| 13.02.2026 | 63,28 | 66,70 | 62,68 | 66,70 | 5,45% | 540,00 |
| 12.02.2026 | 64,45 | 65,10 | 60,75 | 63,25 | -1,48% | 72,00 |
| 11.02.2026 | 61,78 | 64,80 | 61,10 | 64,20 | 3,97% | 104,00 |