53,660€
0,68%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 51,62 | 54,36 | 51,37 | 53,65 | 5,51% | - |
| 07.04.2026 | 52,30 | 52,76 | 50,59 | 50,85 | -5,75% | 4.500,00 |
| 02.04.2026 | 52,70 | 54,10 | 51,68 | 53,95 | 1,65% | - |
| 01.04.2026 | 51,63 | 53,85 | 51,35 | 53,08 | 2,96% | - |
| 31.03.2026 | 50,15 | 51,58 | 49,67 | 51,55 | 3,85% | - |
| 30.03.2026 | 53,05 | 53,75 | 49,64 | 49,64 | -6,25% | - |
| 27.03.2026 | 53,08 | 54,18 | 52,33 | 52,95 | -0,09% | - |
| 26.03.2026 | 53,43 | 53,93 | 52,00 | 53,00 | -1,21% | - |
| 25.03.2026 | 53,63 | 55,45 | 53,20 | 53,65 | 1,90% | - |
| 24.03.2026 | 50,39 | 53,90 | 49,34 | 52,65 | 4,58% | - |
| 23.03.2026 | 47,44 | 51,13 | 47,30 | 50,35 | 5,37% | - |
| 20.03.2026 | 49,85 | 50,69 | 47,45 | 47,78 | -4,18% | - |
| 19.03.2026 | 49,14 | 50,07 | 47,93 | 49,87 | 1,54% | - |
| 18.03.2026 | 51,30 | 51,78 | 48,76 | 49,11 | -4,36% | - |
| 17.03.2026 | 49,47 | 51,35 | 48,74 | 51,35 | 3,91% | 930,00 |
| 16.03.2026 | 47,98 | 49,80 | 47,46 | 49,42 | 3,71% | - |
| 13.03.2026 | 47,46 | 48,65 | 46,82 | 47,65 | 1,04% | - |
| 12.03.2026 | 47,17 | 50,90 | 46,71 | 47,16 | -0,72% | - |
| 11.03.2026 | 46,82 | 47,75 | 46,36 | 47,50 | 1,63% | - |
| 10.03.2026 | 43,90 | 47,68 | 43,61 | 46,74 | 5,75% | - |
| 09.03.2026 | 44,68 | 45,21 | 43,33 | 44,20 | -2,32% | - |
| 06.03.2026 | 47,08 | 47,21 | 44,75 | 45,25 | -3,68% | - |
| 05.03.2026 | 47,69 | 48,01 | 45,98 | 46,98 | -1,51% | - |
| 04.03.2026 | 46,44 | 48,80 | 46,28 | 47,70 | 2,32% | - |
| 03.03.2026 | 49,11 | 49,36 | 46,47 | 46,62 | -5,68% | - |
| 02.03.2026 | 50,93 | 52,15 | 49,42 | 49,43 | -3,36% | - |
| 27.02.2026 | 53,38 | 53,53 | 50,16 | 51,15 | -4,79% | 1.900,00 |
| 26.02.2026 | 54,65 | 56,30 | 52,75 | 53,73 | -2,23% | - |
| 25.02.2026 | 50,70 | 55,85 | 50,30 | 54,95 | 7,85% | - |
| 24.02.2026 | 66,05 | 66,10 | 50,68 | 50,95 | -22,74% | - |
| 23.02.2026 | 66,25 | 66,78 | 64,58 | 65,95 | -1,24% | - |
| 20.02.2026 | 66,65 | 68,00 | 65,85 | 66,78 | 0,53% | - |
| 19.02.2026 | 66,53 | 67,35 | 65,65 | 66,43 | -0,34% | - |
| 18.02.2026 | 66,70 | 68,98 | 66,33 | 66,65 | 0,11% | 11.800,00 |
| 17.02.2026 | 67,70 | 67,98 | 63,73 | 66,58 | -1,92% | - |
| 16.02.2026 | 67,83 | 68,10 | 67,80 | 67,88 | 1,88% | - |
| 13.02.2026 | 63,23 | 66,65 | 62,38 | 66,63 | 5,75% | - |
| 12.02.2026 | 64,38 | 65,10 | 60,75 | 63,00 | -1,87% | 416,00 |
| 11.02.2026 | 61,80 | 65,10 | 61,20 | 64,20 | 3,97% | 48,00 |
| 10.02.2026 | 61,95 | 63,58 | 60,98 | 61,75 | -0,20% | - |
| 09.02.2026 | 61,15 | 62,98 | 60,45 | 61,88 | 1,35% | - |
| 06.02.2026 | 57,65 | 61,98 | 57,60 | 61,05 | 6,54% | - |
| 05.02.2026 | 58,38 | 59,90 | 57,25 | 57,30 | -5,37% | - |
| 04.02.2026 | 60,03 | 60,95 | 56,20 | 60,55 | 1,94% | - |
| 03.02.2026 | 57,70 | 59,95 | 57,63 | 59,40 | 2,81% | - |
| 02.02.2026 | 56,48 | 58,73 | 56,43 | 57,78 | 1,54% | 8.474,00 |
| 30.01.2026 | 58,40 | 59,23 | 56,48 | 56,90 | -3,07% | - |
| 29.01.2026 | 58,05 | 59,88 | 58,00 | 58,70 | 1,38% | - |
| 28.01.2026 | 59,23 | 59,53 | 57,33 | 57,90 | -1,95% | - |
| 27.01.2026 | 59,08 | 59,93 | 58,35 | 59,05 | 0,17% | - |
| 26.01.2026 | 57,65 | 59,10 | 56,60 | 58,95 | 2,52% | - |
| 23.01.2026 | 58,10 | 58,40 | 56,70 | 57,50 | -0,52% | - |
| 22.01.2026 | 57,00 | 58,58 | 56,60 | 57,80 | 1,49% | 410,00 |
| 21.01.2026 | 56,48 | 57,58 | 56,20 | 56,95 | 0,75% | - |
| 20.01.2026 | 56,78 | 57,23 | 55,95 | 56,53 | 0,22% | 220,00 |
| 19.01.2026 | 57,20 | 57,33 | 56,40 | 56,40 | -2,38% | - |
| 16.01.2026 | 57,08 | 58,53 | 56,45 | 57,78 | 1,40% | - |
| 15.01.2026 | 56,43 | 57,93 | 56,35 | 56,98 | 0,93% | - |
| 14.01.2026 | 54,98 | 56,78 | 54,45 | 56,45 | 2,50% | - |
| 13.01.2026 | 54,50 | 55,68 | 54,25 | 55,08 | 0,64% | 9.000,00 |
| 12.01.2026 | 52,88 | 55,10 | 52,55 | 54,73 | 3,65% | - |
| 09.01.2026 | 52,18 | 53,40 | 51,78 | 52,80 | 1,25% | - |
| 08.01.2026 | 50,29 | 52,38 | 50,28 | 52,15 | 3,42% | - |
| 07.01.2026 | 50,70 | 51,30 | 50,12 | 50,43 | 0,15% | - |
| 06.01.2026 | 52,95 | 53,78 | 49,50 | 50,35 | -4,19% | - |
| 05.01.2026 | 51,23 | 53,83 | 51,15 | 52,55 | 3,44% | - |
| 02.01.2026 | 50,95 | 51,68 | 50,45 | 50,80 | -0,59% | - |
| 30.12.2025 | 51,78 | 51,85 | 51,10 | 51,10 | -1,45% | - |
| 29.12.2025 | 52,18 | 52,93 | 51,08 | 51,85 | 0,44% | - |
| 23.12.2025 | 51,18 | 52,20 | 50,81 | 51,63 | 0,19% | - |
| 22.12.2025 | 50,15 | 52,00 | 49,68 | 51,53 | 2,57% | - |
| 19.12.2025 | 50,05 | 50,24 | 50,05 | 50,24 | 0,55% | - |
| 18.12.2025 | 48,17 | 50,27 | 48,11 | 49,96 | 0,73% | - |
| 17.12.2025 | 51,88 | 52,30 | 48,87 | 49,60 | -4,43% | - |
| 16.12.2025 | 51,98 | 52,63 | 51,70 | 51,90 | -0,24% | - |
| 15.12.2025 | 52,13 | 54,15 | 51,80 | 52,03 | 1,12% | - |
| 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% | - |