17,935€
-3,63%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,84 | 17,97 | 17,15 | 17,93 | 0,79% | - |
| 10.04.2025 | 18,80 | 18,86 | 17,35 | 17,79 | -5,75% | - |
| 09.04.2025 | 16,95 | 19,26 | 16,84 | 18,88 | 7,86% | - |
| 08.04.2025 | 17,94 | 18,92 | 17,27 | 17,50 | -1,33% | - |
| 07.04.2025 | 17,40 | 18,96 | 17,01 | 17,74 | -1,91% | - |
| 04.04.2025 | 18,00 | 18,12 | 16,80 | 18,08 | -0,33% | - |
| 03.04.2025 | 18,72 | 18,78 | 17,73 | 18,14 | -7,83% | - |
| 02.04.2025 | 21,36 | 21,40 | 19,68 | 19,68 | -8,04% | - |
| 01.04.2025 | 21,03 | 21,87 | 20,91 | 21,40 | 1,47% | - |
| 31.03.2025 | 21,78 | 21,86 | 20,80 | 21,09 | -17,71% | - |
| 28.03.2025 | 22,82 | 25,63 | 21,75 | 25,63 | 11,63% | - |
| 27.03.2025 | 22,51 | 24,59 | 21,92 | 22,96 | 1,23% | - |
| 26.03.2025 | 22,33 | 25,64 | 21,97 | 22,68 | -10,92% | - |
| 25.03.2025 | 23,24 | 25,46 | 21,57 | 25,46 | 10,70% | - |
| 24.03.2025 | 22,58 | 23,42 | 22,57 | 23,00 | 0,31% | - |
| 21.03.2025 | 22,04 | 23,17 | 21,48 | 22,93 | 4,23% | - |
| 20.03.2025 | 22,32 | 22,68 | 21,85 | 22,00 | -5,11% | - |
| 19.03.2025 | 21,51 | 27,59 | 21,16 | 23,19 | -15,12% | - |
| 18.03.2025 | 21,40 | 27,61 | 21,10 | 27,32 | 0,26% | - |
| 17.03.2025 | 21,18 | 27,25 | 21,16 | 27,25 | 27,46% | 50,00 |
| 14.03.2025 | 21,28 | 22,69 | 20,93 | 21,38 | -21,67% | - |
| 13.03.2025 | 21,38 | 27,31 | 20,59 | 27,29 | -0,33% | - |
| 12.03.2025 | 20,90 | 27,38 | 20,55 | 27,38 | 32,91% | - |
| 11.03.2025 | 21,49 | 24,34 | 20,53 | 20,60 | -4,23% | - |
| 10.03.2025 | 22,33 | 27,31 | 20,93 | 21,51 | -3,59% | - |
| 07.03.2025 | 22,66 | 22,76 | 21,60 | 22,31 | -1,72% | - |
| 06.03.2025 | 22,94 | 22,98 | 22,06 | 22,70 | -1,09% | - |
| 05.03.2025 | 23,00 | 23,41 | 22,28 | 22,95 | 0,26% | - |
| 04.03.2025 | 23,24 | 23,24 | 22,34 | 22,89 | -1,04% | - |
| 03.03.2025 | 23,99 | 24,02 | 23,02 | 23,13 | -3,63% | - |
| 28.02.2025 | 24,20 | 24,31 | 23,03 | 24,00 | -0,87% | - |
| 27.02.2025 | 23,54 | 24,73 | 23,43 | 24,21 | 3,42% | - |
| 26.02.2025 | 23,41 | 24,75 | 23,28 | 23,41 | 0,39% | - |
| 25.02.2025 | 21,64 | 24,82 | 21,58 | 23,32 | 7,66% | - |
| 24.02.2025 | 21,99 | 22,64 | 21,60 | 21,66 | -1,55% | - |
| 21.02.2025 | 23,03 | 23,48 | 21,87 | 22,00 | -4,39% | - |
| 20.02.2025 | 23,86 | 24,90 | 22,97 | 23,01 | -3,80% | - |
| 19.02.2025 | 23,67 | 24,29 | 23,52 | 23,92 | 1,01% | - |
| 18.02.2025 | 23,13 | 24,47 | 22,85 | 23,68 | 2,56% | - |
| 17.02.2025 | 23,17 | 23,20 | 23,04 | 23,09 | -0,22% | - |
| 14.02.2025 | 24,35 | 25,76 | 23,02 | 23,14 | -4,85% | - |
| 13.02.2025 | 24,68 | 25,15 | 24,26 | 24,32 | -1,74% | - |
| 12.02.2025 | 25,36 | 25,47 | 24,64 | 24,75 | -2,44% | - |
| 11.02.2025 | 26,30 | 26,43 | 25,30 | 25,37 | -3,83% | - |
| 10.02.2025 | 26,66 | 27,12 | 26,28 | 26,38 | -0,72% | - |
| 07.02.2025 | 27,43 | 27,63 | 26,32 | 26,57 | -3,17% | - |
| 06.02.2025 | 27,24 | 28,08 | 26,69 | 27,44 | -0,11% | - |
| 05.02.2025 | 27,00 | 27,62 | 26,92 | 27,47 | 1,40% | - |
| 04.02.2025 | 27,40 | 27,58 | 26,69 | 27,09 | -1,20% | - |
| 03.02.2025 | 27,03 | 28,33 | 26,10 | 27,42 | 0,33% | - |
| 31.01.2025 | 27,90 | 28,16 | 27,13 | 27,33 | -1,76% | - |
| 30.01.2025 | 27,89 | 28,36 | 27,30 | 27,82 | -0,04% | - |
| 29.01.2025 | 27,15 | 28,19 | 26,85 | 27,83 | 2,47% | - |
| 28.01.2025 | 27,07 | 30,12 | 26,58 | 27,16 | 0,26% | - |
| 27.01.2025 | 28,02 | 28,02 | 26,79 | 27,09 | -3,94% | - |
| 24.01.2025 | 29,09 | 29,37 | 28,05 | 28,20 | -3,36% | - |
| 23.01.2025 | 28,39 | 30,02 | 27,78 | 29,18 | 2,67% | - |
| 22.01.2025 | 29,53 | 30,13 | 28,01 | 28,42 | -3,76% | - |
| 21.01.2025 | 28,64 | 29,78 | 28,61 | 29,53 | 3,11% | - |
| 20.01.2025 | 28,72 | 28,78 | 28,55 | 28,64 | -0,52% | - |
| 17.01.2025 | 31,11 | 31,18 | 24,99 | 28,79 | -7,87% | 70,00 |
| 16.01.2025 | 30,97 | 31,40 | 30,68 | 31,25 | 1,00% | - |
| 15.01.2025 | 30,42 | 31,22 | 30,37 | 30,94 | 1,88% | - |
| 14.01.2025 | 29,94 | 31,21 | 29,91 | 30,37 | 1,27% | - |
| 13.01.2025 | 30,25 | 30,65 | 29,63 | 29,99 | -1,15% | 45,00 |
| 10.01.2025 | 30,80 | 30,85 | 29,85 | 30,34 | -1,40% | - |
| 09.01.2025 | 30,80 | 30,86 | 30,75 | 30,77 | -0,10% | - |
| 08.01.2025 | 31,11 | 31,28 | 30,19 | 30,80 | -0,96% | - |
| 07.01.2025 | 31,55 | 31,93 | 30,40 | 31,10 | -1,52% | - |
| 06.01.2025 | 30,64 | 32,11 | 30,26 | 31,58 | 2,90% | - |
| 03.01.2025 | 30,62 | 31,34 | 30,20 | 30,69 | 0,23% | - |
| 02.01.2025 | 29,29 | 30,90 | 29,23 | 30,62 | 9,40% | - |
| 30.12.2024 | 28,17 | 28,25 | 27,97 | 27,99 | -0,99% | - |
| 27.12.2024 | 28,32 | 29,26 | 27,40 | 28,27 | 2,28% | - |
| 23.12.2024 | 28,37 | 28,44 | 27,13 | 27,64 | -2,26% | - |
| 20.12.2024 | 28,42 | 30,27 | 27,74 | 28,28 | -0,70% | - |
| 19.12.2024 | 28,13 | 28,81 | 27,83 | 28,48 | 1,17% | - |
| 18.12.2024 | 29,38 | 30,06 | 28,13 | 28,15 | -5,28% | - |
| 17.12.2024 | 30,21 | 30,77 | 29,50 | 29,72 | -1,82% | - |
| 16.12.2024 | 30,58 | 31,15 | 30,17 | 30,27 | -1,14% | 278,00 |
| 13.12.2024 | 31,27 | 31,42 | 29,50 | 30,62 | -2,17% | - |
| 12.12.2024 | 32,76 | 33,55 | 31,30 | 31,30 | -4,86% | - |
| 11.12.2024 | 31,97 | 33,49 | 31,44 | 32,90 | 2,84% | - |
| 10.12.2024 | 31,03 | 32,51 | 30,75 | 31,99 | 2,99% | - |
| 09.12.2024 | 31,02 | 31,26 | 30,53 | 31,06 | 0,16% | - |
| 06.12.2024 | 30,91 | 31,22 | 30,62 | 31,01 | 0,49% | - |
| 05.12.2024 | 31,19 | 31,19 | 30,06 | 30,86 | -1,06% | - |
| 04.12.2024 | 30,74 | 31,34 | 30,36 | 31,19 | 1,60% | - |
| 03.12.2024 | 30,51 | 30,80 | 29,94 | 30,70 | 0,69% | - |
| 02.12.2024 | 30,41 | 31,27 | 29,80 | 30,49 | -21,21% | - |
| 29.11.2024 | 30,28 | 38,75 | 29,87 | 38,70 | 27,47% | - |
| 28.11.2024 | 30,25 | 30,38 | 30,24 | 30,36 | 0,53% | - |
| 27.11.2024 | 30,96 | 30,98 | 29,66 | 30,20 | -2,36% | - |
| 26.11.2024 | 31,45 | 31,48 | 30,63 | 30,93 | -1,56% | - |
| 25.11.2024 | 30,16 | 31,89 | 30,02 | 31,42 | 4,28% | - |
| 22.11.2024 | 28,85 | 30,13 | 28,11 | 30,13 | 4,51% | - |
| 21.11.2024 | 28,42 | 29,38 | 28,03 | 28,83 | 1,41% | - |
| 20.11.2024 | 27,78 | 28,64 | 27,78 | 28,43 | 1,39% | - |
| 19.11.2024 | 26,80 | 28,26 | 26,21 | 28,04 | 4,59% | - |
| 18.11.2024 | 25,86 | 27,00 | 25,57 | 26,81 | 3,67% | - |