69,840€
-7,42%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 75,13 | 75,64 | 69,83 | 70,36 | -6,66% | - |
| 01.07.2026 | 79,41 | 79,82 | 75,03 | 75,38 | -5,06% | - |
| 30.06.2026 | 79,15 | 80,03 | 76,77 | 79,40 | 0,52% | - |
| 29.06.2026 | 81,03 | 81,11 | 76,90 | 78,99 | -1,68% | - |
| 26.06.2026 | 83,35 | 84,46 | 80,16 | 80,34 | -3,95% | - |
| 25.06.2026 | 83,90 | 87,74 | 83,33 | 83,64 | 0,34% | - |
| 24.06.2026 | 84,98 | 86,01 | 83,09 | 83,36 | -1,81% | - |
| 23.06.2026 | 86,98 | 87,33 | 84,05 | 84,90 | -2,72% | - |
| 22.06.2026 | 85,74 | 87,31 | 85,00 | 87,27 | 3,18% | - |
| 19.06.2026 | 85,86 | 85,92 | 84,58 | 84,58 | -1,70% | - |
| 18.06.2026 | 82,40 | 86,53 | 80,95 | 86,04 | 4,66% | - |
| 17.06.2026 | 79,72 | 82,69 | 78,40 | 82,21 | 3,10% | - |
| 16.06.2026 | 82,04 | 83,10 | 79,74 | 79,74 | -2,83% | - |
| 15.06.2026 | 84,13 | 85,59 | 81,74 | 82,06 | -1,89% | - |
| 12.06.2026 | 83,43 | 86,84 | 83,02 | 83,64 | 0,41% | - |
| 11.06.2026 | 80,17 | 84,83 | 80,03 | 83,30 | 3,96% | - |
| 10.06.2026 | 82,01 | 86,95 | 79,95 | 80,13 | -3,14% | 1.900,00 |
| 09.06.2026 | 69,85 | 82,88 | 69,72 | 82,73 | 18,44% | 900,00 |
| 08.06.2026 | 67,41 | 70,23 | 67,40 | 69,85 | 3,21% | - |
| 05.06.2026 | 69,80 | 70,01 | 66,96 | 67,68 | -3,07% | - |
| 04.06.2026 | 68,92 | 71,01 | 68,09 | 69,82 | 1,87% | - |
| 03.06.2026 | 67,45 | 69,87 | 66,61 | 68,54 | 1,56% | - |
| 02.06.2026 | 67,63 | 72,82 | 67,14 | 67,49 | -0,65% | - |
| 01.06.2026 | 64,22 | 68,54 | 63,83 | 67,93 | 6,06% | - |
| 29.05.2026 | 71,63 | 72,28 | 62,79 | 64,05 | -10,37% | - |
| 28.05.2026 | 74,95 | 76,21 | 66,56 | 71,46 | -4,44% | - |
| 27.05.2026 | 77,27 | 79,90 | 74,27 | 74,78 | -3,20% | 6.800,00 |
| 26.05.2026 | 70,67 | 77,75 | 70,45 | 77,25 | 9,34% | - |
| 25.05.2026 | 70,76 | 70,87 | 70,47 | 70,65 | 0,34% | - |
| 22.05.2026 | 69,60 | 70,82 | 69,15 | 70,41 | 1,35% | - |
| 21.05.2026 | 69,87 | 70,66 | 68,38 | 69,47 | -0,62% | - |
| 20.05.2026 | 67,47 | 70,64 | 67,22 | 69,90 | 3,48% | - |
| 19.05.2026 | 68,11 | 69,34 | 63,72 | 67,55 | -0,28% | - |
| 18.05.2026 | 69,02 | 70,45 | 67,52 | 67,74 | -2,66% | - |
| 15.05.2026 | 73,73 | 73,85 | 69,39 | 69,59 | -5,60% | - |
| 14.05.2026 | 71,18 | 73,91 | 70,66 | 73,72 | 3,77% | - |
| 13.05.2026 | 70,01 | 72,05 | 67,98 | 71,04 | 3,65% | - |
| 12.05.2026 | 69,26 | 69,45 | 66,71 | 68,54 | -1,03% | - |
| 11.05.2026 | 69,40 | 71,52 | 69,10 | 69,25 | -0,20% | - |
| 08.05.2026 | 69,39 | 70,86 | 68,24 | 69,39 | -0,03% | - |
| 07.05.2026 | 73,52 | 74,91 | 68,37 | 69,41 | -5,05% | 3.100,00 |
| 06.05.2026 | 74,97 | 77,63 | 72,49 | 73,10 | -2,73% | - |
| 05.05.2026 | 67,48 | 75,44 | 66,93 | 75,15 | 12,43% | - |
| 04.05.2026 | 64,35 | 66,97 | 63,48 | 66,84 | 5,74% | - |
| 30.04.2026 | 61,78 | 64,11 | 61,69 | 63,21 | 1,82% | - |
| 29.04.2026 | 63,64 | 64,25 | 61,34 | 62,08 | -2,02% | - |
| 28.04.2026 | 55,47 | 64,36 | 54,65 | 63,36 | 14,47% | - |
| 27.04.2026 | 55,22 | 56,83 | 54,73 | 55,35 | 0,09% | - |
| 24.04.2026 | 55,44 | 56,13 | 54,63 | 55,30 | -0,38% | - |
| 23.04.2026 | 54,22 | 55,69 | 54,09 | 55,51 | 1,76% | - |
| 22.04.2026 | 52,61 | 54,81 | 52,45 | 54,55 | 4,86% | - |
| 21.04.2026 | 55,32 | 55,78 | 52,02 | 52,02 | -5,80% | - |
| 20.04.2026 | 55,15 | 55,96 | 54,88 | 55,22 | -0,07% | - |
| 17.04.2026 | 54,44 | 56,56 | 54,33 | 55,26 | 1,88% | - |
| 16.04.2026 | 54,84 | 55,20 | 53,74 | 54,24 | -1,02% | - |
| 15.04.2026 | 56,01 | 56,41 | 53,58 | 54,80 | -2,25% | - |
| 14.04.2026 | 56,80 | 57,30 | 55,63 | 56,06 | -1,37% | - |
| 13.04.2026 | 54,62 | 57,15 | 54,30 | 56,84 | 4,37% | - |
| 10.04.2026 | 55,56 | 56,21 | 54,46 | 54,46 | -1,98% | - |
| 09.04.2026 | 53,64 | 55,90 | 52,10 | 55,56 | 3,56% | - |
| 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% | - |