51,400€
-0,19%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 52,00 | 52,38 | 51,00 | 51,45 | -0,10% | - |
| 11.12.2025 | 49,66 | 52,03 | 48,14 | 51,50 | 0,68% | - |
| 10.12.2025 | 49,78 | 51,48 | 48,88 | 51,15 | 3,04% | - |
| 09.12.2025 | 48,10 | 50,33 | 47,08 | 49,64 | 5,21% | - |
| 05.12.2025 | 47,69 | 48,12 | 46,77 | 47,18 | -1,44% | - |
| 04.12.2025 | 46,83 | 48,54 | 45,61 | 47,87 | 4,02% | - |
| 03.12.2025 | 44,99 | 46,93 | 43,88 | 46,02 | 2,59% | - |
| 02.12.2025 | 44,69 | 45,83 | 44,59 | 44,86 | 0,22% | - |
| 01.12.2025 | 44,78 | 45,48 | 43,20 | 44,76 | 0,77% | - |
| 28.11.2025 | 44,88 | 46,57 | 43,65 | 44,42 | -0,74% | - |
| 27.11.2025 | 44,81 | 44,85 | 44,75 | 44,75 | 0,83% | - |
| 26.11.2025 | 44,58 | 45,19 | 44,31 | 44,38 | 0,36% | - |
| 25.11.2025 | 44,59 | 44,73 | 43,42 | 44,22 | -0,72% | - |
| 24.11.2025 | 43,59 | 45,10 | 43,26 | 44,54 | 1,57% | - |
| 21.11.2025 | 43,17 | 44,27 | 42,55 | 43,85 | -1,02% | - |
| 20.11.2025 | 44,33 | 44,40 | 44,20 | 44,30 | 0,27% | - |
| 19.11.2025 | 41,89 | 44,24 | 41,78 | 44,18 | 5,17% | - |
| 18.11.2025 | 40,68 | 42,10 | 39,64 | 42,01 | 0,14% | - |
| 17.11.2025 | 42,65 | 45,34 | 41,40 | 41,95 | -0,02% | - |
| 14.11.2025 | 42,32 | 42,68 | 41,27 | 41,96 | -5,96% | - |
| 13.11.2025 | 44,91 | 44,91 | 44,61 | 44,62 | -0,84% | - |
| 12.11.2025 | 46,54 | 48,18 | 44,61 | 45,00 | -1,88% | - |
| 11.11.2025 | 46,92 | 47,14 | 45,72 | 45,86 | -2,63% | - |
| 10.11.2025 | 46,31 | 48,12 | 46,12 | 47,10 | 3,06% | - |
| 07.11.2025 | 46,57 | 46,58 | 45,70 | 45,70 | -1,08% | - |
| 06.11.2025 | 48,18 | 48,50 | 46,20 | 46,20 | -3,59% | - |
| 05.11.2025 | 46,74 | 48,80 | 46,23 | 47,92 | 5,43% | - |
| 04.11.2025 | 44,83 | 45,45 | 44,05 | 45,45 | 1,34% | - |
| 03.11.2025 | 42,34 | 45,12 | 42,04 | 44,85 | 6,38% | - |
| 31.10.2025 | 41,47 | 53,86 | 41,47 | 42,16 | 1,52% | - |
| 30.10.2025 | 41,37 | 42,05 | 40,83 | 41,53 | -3,62% | - |
| 29.10.2025 | 41,75 | 44,31 | 40,99 | 43,09 | 0,33% | - |
| 28.10.2025 | 45,73 | 46,19 | 35,50 | 42,95 | -4,26% | - |
| 27.10.2025 | 45,15 | 45,94 | 36,02 | 44,86 | -0,13% | - |
| 24.10.2025 | 43,90 | 45,52 | 43,74 | 44,92 | 2,11% | - |
| 23.10.2025 | 42,22 | 44,48 | 41,54 | 43,99 | 4,61% | - |
| 22.10.2025 | 43,48 | 43,91 | 41,76 | 42,05 | -3,62% | - |
| 21.10.2025 | 43,13 | 44,44 | 42,44 | 43,63 | 1,18% | - |
| 20.10.2025 | 42,00 | 43,45 | 41,97 | 43,12 | 3,85% | - |
| 17.10.2025 | 43,27 | 43,84 | 41,35 | 41,52 | -7,36% | - |
| 16.10.2025 | 45,08 | 45,60 | 44,10 | 44,82 | -0,11% | - |
| 15.10.2025 | 41,28 | 45,15 | 41,22 | 44,87 | 8,70% | - |
| 14.10.2025 | 41,71 | 42,46 | 40,96 | 41,28 | -1,01% | - |
| 13.10.2025 | 43,26 | 44,78 | 41,57 | 41,70 | -2,07% | - |
| 10.10.2025 | 43,29 | 44,45 | 42,46 | 42,58 | -4,83% | - |
| 08.10.2025 | 43,92 | 45,78 | 43,47 | 44,74 | 3,04% | - |
| 07.10.2025 | 45,32 | 46,20 | 43,36 | 43,42 | 1,09% | - |
| 06.10.2025 | 42,92 | 42,95 | 42,92 | 42,95 | 2,41% | - |
| 03.10.2025 | 44,02 | 44,07 | 41,94 | 41,94 | -3,90% | - |
| 02.10.2025 | 44,20 | 44,86 | 43,41 | 43,64 | -0,86% | - |
| 01.10.2025 | 43,35 | 44,99 | 42,71 | 44,02 | 2,63% | - |
| 30.09.2025 | 42,83 | 44,23 | 42,43 | 42,89 | 0,54% | - |
| 29.09.2025 | 42,12 | 43,11 | 42,10 | 42,66 | 1,77% | - |
| 26.09.2025 | 42,58 | 42,75 | 41,40 | 41,92 | -0,80% | - |
| 25.09.2025 | 42,54 | 42,79 | 41,54 | 42,26 | -0,66% | - |
| 24.09.2025 | 43,31 | 44,00 | 42,45 | 42,54 | -0,37% | - |
| 23.09.2025 | 42,83 | 43,84 | 42,27 | 42,70 | 0,28% | - |
| 22.09.2025 | 41,59 | 43,01 | 41,11 | 42,58 | 0,54% | - |
| 19.09.2025 | 43,47 | 43,94 | 42,12 | 42,35 | -2,71% | - |
| 18.09.2025 | 41,69 | 44,17 | 41,59 | 43,53 | -1,65% | - |
| 17.09.2025 | 42,73 | 44,26 | 41,27 | 44,26 | 6,19% | 50,00 |
| 16.09.2025 | 41,92 | 42,26 | 40,75 | 41,68 | -0,14% | - |
| 15.09.2025 | 41,07 | 42,87 | 40,64 | 41,74 | 2,76% | - |
| 12.09.2025 | 40,65 | 40,65 | 40,51 | 40,62 | 0,20% | - |
| 11.09.2025 | 40,33 | 41,23 | 40,15 | 40,54 | 5,30% | - |
| 09.09.2025 | 38,33 | 38,84 | 37,57 | 38,50 | 1,00% | - |
| 08.09.2025 | 40,25 | 41,20 | 38,12 | 38,12 | -4,80% | - |
| 05.09.2025 | 41,83 | 42,27 | 39,31 | 40,04 | -4,55% | - |
| 04.09.2025 | 39,81 | 42,41 | 39,70 | 41,95 | 6,42% | - |
| 03.09.2025 | 38,99 | 40,63 | 38,98 | 39,42 | 1,76% | 50,00 |
| 02.09.2025 | 38,93 | 40,13 | 37,69 | 38,74 | 0,68% | - |
| 01.09.2025 | 38,91 | 39,00 | 38,48 | 38,48 | -1,11% | - |
| 29.08.2025 | 39,97 | 39,99 | 36,63 | 38,91 | -2,94% | - |
| 28.08.2025 | 40,27 | 40,69 | 39,97 | 40,09 | -0,77% | - |
| 27.08.2025 | 41,39 | 41,90 | 40,23 | 40,40 | -1,85% | - |
| 26.08.2025 | 40,84 | 41,90 | 40,70 | 41,16 | 0,59% | - |
| 25.08.2025 | 40,98 | 41,81 | 40,32 | 40,92 | -0,20% | - |
| 22.08.2025 | 40,22 | 41,21 | 39,69 | 41,00 | 1,91% | - |
| 21.08.2025 | 38,81 | 40,34 | 38,64 | 40,23 | 3,71% | - |
| 20.08.2025 | 38,35 | 38,82 | 37,52 | 38,79 | 1,02% | - |
| 19.08.2025 | 39,91 | 40,08 | 38,19 | 38,40 | -3,61% | - |
| 18.08.2025 | 38,15 | 39,85 | 37,95 | 39,84 | 4,68% | - |
| 15.08.2025 | 38,59 | 38,67 | 37,42 | 38,06 | -0,86% | - |
| 14.08.2025 | 39,32 | 39,46 | 38,36 | 38,39 | -2,56% | - |
| 13.08.2025 | 40,07 | 40,59 | 38,15 | 39,40 | -2,01% | - |
| 12.08.2025 | 38,28 | 40,82 | 37,79 | 40,21 | 5,04% | - |
| 11.08.2025 | 37,50 | 38,46 | 37,07 | 38,28 | 1,46% | - |
| 08.08.2025 | 37,83 | 38,42 | 36,58 | 37,73 | -0,24% | - |
| 07.08.2025 | 38,97 | 39,59 | 37,01 | 37,82 | -2,93% | - |
| 06.08.2025 | 39,55 | 39,61 | 38,33 | 38,96 | -1,02% | - |
| 05.08.2025 | 38,89 | 39,67 | 37,74 | 39,36 | 1,63% | - |
| 04.08.2025 | 39,14 | 40,01 | 37,54 | 38,73 | -0,74% | - |
| 01.08.2025 | 39,22 | 39,78 | 37,17 | 39,02 | -0,71% | - |
| 31.07.2025 | 38,41 | 39,31 | 37,47 | 39,30 | 2,96% | - |
| 30.07.2025 | 34,97 | 38,31 | 34,85 | 38,17 | 9,21% | - |
| 29.07.2025 | 30,04 | 35,54 | 29,97 | 34,95 | 16,85% | - |
| 28.07.2025 | 29,63 | 30,25 | 28,97 | 29,91 | 1,46% | - |
| 25.07.2025 | 28,90 | 29,70 | 28,26 | 29,48 | 2,22% | - |
| 24.07.2025 | 28,66 | 28,95 | 28,19 | 28,84 | 0,35% | - |
| 23.07.2025 | 27,45 | 29,14 | 27,18 | 28,74 | 5,16% | - |