20,720€
-0,58%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 20,93 | 21,30 | 20,52 | 20,85 | -0,43% | - |
| 04.11.2024 | 21,53 | 22,11 | 20,85 | 20,94 | -9,08% | - |
| 01.11.2024 | 21,85 | 23,03 | 21,35 | 23,03 | 7,57% | - |
| 31.10.2024 | 22,69 | 22,69 | 20,53 | 21,41 | -8,89% | - |
| 30.10.2024 | 20,86 | 23,50 | 20,69 | 23,50 | 15,34% | - |
| 29.10.2024 | 24,38 | 24,46 | 20,06 | 20,38 | -19,21% | 300,00 |
| 28.10.2024 | 24,92 | 25,47 | 24,11 | 25,22 | 1,65% | - |
| 25.10.2024 | 24,46 | 25,15 | 24,46 | 24,81 | 1,56% | - |
| 24.10.2024 | 24,56 | 25,20 | 24,43 | 24,43 | -0,73% | - |
| 23.10.2024 | 24,17 | 24,85 | 24,13 | 24,61 | 1,44% | - |
| 22.10.2024 | 24,78 | 25,37 | 24,26 | 24,26 | -2,37% | - |
| 21.10.2024 | 24,72 | 25,08 | 24,57 | 24,85 | 0,44% | - |
| 18.10.2024 | 25,30 | 25,38 | 24,36 | 24,74 | -2,44% | - |
| 17.10.2024 | 24,51 | 25,60 | 24,45 | 25,36 | 3,59% | 3.460,00 |
| 16.10.2024 | 24,12 | 24,65 | 24,09 | 24,48 | 1,58% | - |
| 15.10.2024 | 24,84 | 24,88 | 23,82 | 24,10 | -2,82% | - |
| 14.10.2024 | 24,94 | 25,17 | 24,50 | 24,80 | -0,48% | - |
| 11.10.2024 | 25,04 | 25,51 | 24,92 | 24,92 | -0,60% | - |
| 10.10.2024 | 25,45 | 25,57 | 24,94 | 25,07 | -1,61% | - |
| 09.10.2024 | 24,91 | 25,61 | 24,84 | 25,48 | 2,25% | - |
| 08.10.2024 | 24,91 | 25,12 | 24,68 | 24,92 | 0,08% | - |
| 07.10.2024 | 25,21 | 25,22 | 24,54 | 24,90 | -1,23% | - |
| 04.10.2024 | 23,68 | 25,24 | 23,68 | 25,21 | 5,22% | - |
| 03.10.2024 | 24,58 | 24,66 | 23,89 | 23,96 | -2,60% | - |
| 02.10.2024 | 24,94 | 25,31 | 24,57 | 24,60 | -1,64% | - |
| 01.10.2024 | 25,29 | 25,61 | 24,69 | 25,01 | -1,30% | - |
| 30.09.2024 | 25,98 | 26,03 | 24,96 | 25,34 | -2,46% | - |
| 27.09.2024 | 25,64 | 26,30 | 24,82 | 25,98 | 1,48% | - |
| 26.09.2024 | 25,54 | 25,78 | 25,40 | 25,60 | 0,35% | - |
| 25.09.2024 | 24,98 | 25,78 | 24,96 | 25,51 | 1,55% | - |
| 24.09.2024 | 24,90 | 25,40 | 24,84 | 25,12 | 0,88% | - |
| 23.09.2024 | 25,47 | 25,59 | 24,42 | 24,90 | -2,08% | - |
| 20.09.2024 | 25,96 | 26,14 | 25,31 | 25,43 | -2,19% | - |
| 19.09.2024 | 25,38 | 26,08 | 25,35 | 26,00 | 3,30% | - |
| 18.09.2024 | 25,30 | 25,72 | 25,07 | 25,17 | -0,44% | - |
| 17.09.2024 | 25,65 | 26,10 | 25,27 | 25,28 | -1,52% | - |
| 16.09.2024 | 25,30 | 25,67 | 25,11 | 25,67 | 1,38% | - |
| 13.09.2024 | 24,79 | 25,51 | 24,79 | 25,32 | 2,01% | - |
| 12.09.2024 | 23,89 | 24,97 | 23,25 | 24,82 | 4,15% | - |
| 11.09.2024 | 23,30 | 24,08 | 23,28 | 23,83 | 1,40% | - |
| 10.09.2024 | 23,44 | 23,81 | 23,31 | 23,50 | -0,09% | - |
| 09.09.2024 | 22,45 | 23,59 | 22,40 | 23,52 | 5,09% | - |
| 06.09.2024 | 22,79 | 23,51 | 22,31 | 22,38 | -1,89% | - |
| 05.09.2024 | 23,62 | 24,29 | 22,74 | 22,81 | -3,59% | - |
| 04.09.2024 | 24,84 | 25,03 | 23,58 | 23,66 | -5,21% | - |
| 03.09.2024 | 25,90 | 26,45 | 24,58 | 24,96 | -3,70% | - |
| 02.09.2024 | 26,18 | 26,18 | 25,86 | 25,92 | -1,07% | - |
| 30.08.2024 | 25,61 | 26,23 | 25,55 | 26,20 | 3,31% | - |
| 29.08.2024 | 25,13 | 26,10 | 25,12 | 25,36 | 1,00% | - |
| 28.08.2024 | 25,23 | 25,59 | 24,97 | 25,11 | -0,12% | 54,00 |
| 27.08.2024 | 25,55 | 25,66 | 25,11 | 25,14 | -1,80% | - |
| 26.08.2024 | 25,65 | 25,99 | 25,00 | 25,60 | -0,08% | - |
| 23.08.2024 | 24,75 | 25,96 | 24,62 | 25,62 | 3,60% | - |
| 22.08.2024 | 24,70 | 25,31 | 24,46 | 24,73 | 0,20% | - |
| 21.08.2024 | 24,49 | 24,87 | 24,34 | 24,68 | 0,94% | - |
| 20.08.2024 | 24,87 | 24,98 | 24,28 | 24,45 | -1,49% | - |
| 19.08.2024 | 24,97 | 25,58 | 24,60 | 24,82 | -0,80% | - |
| 16.08.2024 | 25,75 | 25,97 | 25,00 | 25,02 | -2,65% | - |
| 15.08.2024 | 24,62 | 25,88 | 24,57 | 25,70 | 4,56% | - |
| 14.08.2024 | 24,56 | 24,70 | 24,02 | 24,58 | 0,16% | - |
| 13.08.2024 | 25,41 | 25,62 | 23,87 | 24,54 | -3,39% | - |
| 12.08.2024 | 25,42 | 25,71 | 24,99 | 25,40 | -0,12% | - |
| 09.08.2024 | 25,43 | 25,59 | 25,03 | 25,43 | -0,04% | - |
| 08.08.2024 | 25,10 | 25,67 | 25,02 | 25,44 | 1,03% | - |
| 07.08.2024 | 25,09 | 25,51 | 24,63 | 25,18 | 1,29% | - |
| 06.08.2024 | 24,36 | 25,25 | 24,04 | 24,86 | 3,58% | - |
| 05.08.2024 | 24,18 | 24,65 | 23,03 | 24,00 | -5,29% | - |
| 02.08.2024 | 26,24 | 26,26 | 24,84 | 25,34 | -4,20% | - |
| 01.08.2024 | 27,03 | 27,23 | 26,09 | 26,45 | -1,05% | - |
| 31.07.2024 | 26,04 | 27,34 | 25,77 | 26,73 | 2,81% | - |
| 30.07.2024 | 27,73 | 28,05 | 25,41 | 26,00 | -6,17% | - |
| 29.07.2024 | 27,96 | 28,58 | 27,27 | 27,71 | -0,36% | - |
| 26.07.2024 | 27,81 | 28,07 | 27,47 | 27,81 | 0,51% | 890,00 |
| 25.07.2024 | 27,58 | 28,05 | 27,16 | 27,67 | 0,44% | - |
| 24.07.2024 | 27,78 | 28,07 | 27,02 | 27,55 | -1,18% | 100,00 |
| 23.07.2024 | 27,77 | 28,42 | 27,73 | 27,88 | 0,22% | - |
| 22.07.2024 | 26,74 | 28,25 | 26,45 | 27,82 | 4,12% | - |
| 19.07.2024 | 26,73 | 27,06 | 26,44 | 26,72 | 0,15% | - |
| 18.07.2024 | 27,07 | 28,00 | 26,29 | 26,68 | -1,40% | - |
| 17.07.2024 | 28,36 | 28,36 | 27,02 | 27,06 | -4,72% | - |
| 16.07.2024 | 27,18 | 28,88 | 27,08 | 28,40 | 4,64% | - |
| 15.07.2024 | 26,63 | 27,34 | 26,44 | 27,14 | 2,49% | - |
| 12.07.2024 | 26,47 | 27,18 | 26,20 | 26,48 | 0,38% | - |
| 11.07.2024 | 26,12 | 26,66 | 25,92 | 26,38 | 1,00% | - |
| 10.07.2024 | 25,87 | 26,26 | 25,70 | 26,12 | 0,81% | - |
| 09.07.2024 | 25,89 | 26,20 | 25,52 | 25,91 | 0,08% | - |
| 08.07.2024 | 26,24 | 26,43 | 25,62 | 25,89 | -1,45% | - |
| 05.07.2024 | 26,16 | 26,32 | 25,78 | 26,27 | 0,27% | - |
| 04.07.2024 | 26,25 | 26,28 | 26,18 | 26,20 | 9,03% | - |
| 03.07.2024 | 26,05 | 26,32 | 24,03 | 24,03 | -7,75% | - |
| 02.07.2024 | 26,11 | 26,32 | 25,37 | 26,05 | -0,23% | - |
| 01.07.2024 | 26,87 | 26,96 | 26,00 | 26,11 | -3,12% | - |
| 28.06.2024 | 25,46 | 27,27 | 25,39 | 26,95 | 6,02% | 25,00 |
| 27.06.2024 | 24,70 | 25,42 | 24,46 | 25,42 | 2,58% | - |
| 26.06.2024 | 24,43 | 24,96 | 24,35 | 24,78 | 1,60% | - |
| 25.06.2024 | 24,66 | 24,73 | 23,95 | 24,39 | -0,93% | - |
| 24.06.2024 | 23,31 | 24,69 | 22,22 | 24,62 | 5,44% | - |
| 21.06.2024 | 22,87 | 23,35 | 22,37 | 23,35 | 2,01% | - |
| 20.06.2024 | 22,53 | 22,95 | 22,43 | 22,89 | 1,82% | - |
| 19.06.2024 | 22,53 | 22,54 | 22,47 | 22,48 | -0,35% | - |