50,850€
-0,33%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 50,77 | 50,89 | 50,76 | 50,81 | -0,41% | - |
| 12.11.2026 | 48,48 | 51,66 | 46,65 | 51,02 | 5,61% | - |
| 11.11.2026 | 46,42 | 53,24 | 45,83 | 48,31 | 3,97% | - |
| 10.11.2026 | 46,58 | 49,50 | 44,73 | 46,47 | 0,36% | 1.105,00 |
| 09.11.2026 | 40,32 | 56,59 | 39,14 | 46,30 | 18,95% | 7.200,00 |
| 06.11.2026 | 33,62 | 39,22 | 33,52 | 38,93 | 17,12% | 559,00 |
| 05.11.2026 | 40,45 | 44,00 | 33,13 | 33,24 | -17,89% | 4.700,00 |
| 04.11.2026 | 43,66 | 47,04 | 37,66 | 40,48 | -9,51% | - |
| 03.11.2026 | 43,53 | 46,25 | 43,39 | 44,73 | 2,17% | - |
| 02.11.2026 | 45,48 | 47,56 | 43,67 | 43,78 | -3,26% | - |
| 30.10.2026 | 49,04 | 50,78 | 44,46 | 45,26 | -3,49% | - |
| 29.10.2026 | 49,55 | 51,62 | 46,89 | 46,89 | -4,94% | - |
| 28.10.2026 | 45,38 | 50,74 | 44,09 | 49,33 | 9,71% | - |
| 27.10.2026 | 42,79 | 46,99 | 42,49 | 44,96 | 5,26% | - |
| 26.10.2026 | 44,14 | 45,67 | 42,61 | 42,72 | -2,95% | 50,00 |
| 23.10.2026 | 45,99 | 46,79 | 43,80 | 44,02 | -4,77% | 2.901,00 |
| 22.10.2026 | 52,25 | 52,25 | 41,30 | 46,22 | -11,57% | 360,00 |
| 21.10.2026 | 51,93 | 54,74 | 51,70 | 52,27 | 2,39% | 540,00 |
| 20.10.2026 | 51,50 | 52,75 | 49,04 | 51,05 | 0,33% | 260,00 |
| 19.10.2026 | 51,00 | 53,55 | 49,66 | 50,88 | 0,79% | 1.060,00 |
| 16.10.2026 | 54,01 | 54,09 | 50,04 | 50,48 | -6,48% | - |
| 15.10.2026 | 55,64 | 55,88 | 52,11 | 53,98 | -3,42% | 320,00 |
| 14.10.2026 | 60,16 | 61,00 | 55,26 | 55,89 | -6,96% | - |
| 13.10.2026 | 58,01 | 61,06 | 56,91 | 60,07 | 3,73% | - |
| 12.10.2026 | 58,93 | 59,68 | 57,73 | 57,91 | -1,40% | - |
| 09.10.2026 | 58,43 | 61,16 | 57,49 | 58,73 | 0,48% | - |
| 08.10.2026 | 63,39 | 63,46 | 57,43 | 58,45 | -8,04% | - |
| 07.10.2026 | 67,08 | 67,46 | 61,75 | 63,56 | -5,11% | - |
| 06.10.2026 | 66,92 | 67,88 | 66,33 | 66,98 | 0,28% | - |
| 05.10.2026 | 65,76 | 68,12 | 64,81 | 66,79 | 0,72% | - |
| 02.10.2026 | 64,07 | 66,86 | 63,91 | 66,31 | 3,17% | - |
| 01.10.2026 | 61,79 | 64,71 | 60,51 | 64,27 | 4,54% | - |
| 30.09.2026 | 62,47 | 62,85 | 61,29 | 61,48 | -1,28% | - |
| 29.09.2026 | 63,51 | 64,59 | 62,16 | 62,28 | -1,95% | - |
| 28.09.2026 | 64,34 | 64,83 | 62,96 | 63,52 | -1,47% | - |
| 25.09.2026 | 64,13 | 65,14 | 63,33 | 64,47 | 0,70% | - |
| 24.09.2026 | 65,71 | 65,98 | 62,03 | 64,02 | -2,78% | - |
| 23.09.2026 | 64,57 | 65,88 | 62,87 | 65,85 | 2,01% | - |
| 22.09.2026 | 62,37 | 65,18 | 62,22 | 64,55 | 3,53% | - |
| 21.09.2026 | 60,77 | 63,28 | 60,58 | 62,35 | 3,13% | - |
| 18.09.2026 | 61,82 | 62,73 | 60,31 | 60,46 | -1,95% | - |
| 17.09.2026 | 60,91 | 64,22 | 60,72 | 61,66 | 1,98% | - |
| 16.09.2026 | 58,35 | 61,34 | 58,15 | 60,46 | 3,53% | - |
| 15.09.2026 | 61,10 | 62,10 | 58,38 | 58,40 | -4,62% | 800,00 |
| 14.09.2026 | 67,68 | 67,83 | 61,12 | 61,23 | -9,38% | - |
| 11.09.2026 | 65,20 | 68,59 | 65,01 | 67,57 | 3,97% | - |
| 10.09.2026 | 67,55 | 67,61 | 64,50 | 64,99 | -3,43% | - |
| 09.09.2026 | 68,06 | 68,40 | 66,24 | 67,30 | 7,34% | - |
| 08.09.2026 | 63,24 | 69,59 | 62,70 | 62,70 | -1,23% | - |
| 07.09.2026 | 63,55 | 63,67 | 63,25 | 63,48 | -0,56% | - |
| 04.09.2026 | 63,93 | 66,48 | 63,62 | 63,84 | -0,06% | - |
| 03.09.2026 | 61,42 | 63,91 | 59,23 | 63,88 | 4,07% | - |
| 02.09.2026 | 60,89 | 62,88 | 60,17 | 61,38 | 0,80% | - |
| 01.09.2026 | 61,42 | 61,84 | 59,23 | 60,89 | -0,59% | - |
| 31.08.2026 | 59,97 | 62,07 | 59,72 | 61,25 | 1,79% | 253,00 |
| 28.08.2026 | 61,96 | 62,08 | 59,81 | 60,17 | -2,86% | - |
| 27.08.2026 | 60,44 | 63,00 | 60,24 | 61,94 | 2,65% | 585,00 |
| 26.08.2026 | 60,25 | 61,18 | 59,33 | 60,34 | 0,22% | 62,00 |
| 25.08.2026 | 61,20 | 62,77 | 60,07 | 60,21 | -1,62% | - |
| 24.08.2026 | 61,21 | 61,98 | 59,49 | 61,20 | 0,36% | - |
| 21.08.2026 | 62,45 | 64,12 | 60,52 | 60,98 | -2,06% | - |
| 20.08.2026 | 64,35 | 64,63 | 61,52 | 62,26 | -3,44% | - |
| 19.08.2026 | 65,99 | 67,26 | 61,69 | 64,48 | -2,75% | - |
| 18.08.2026 | 72,58 | 72,64 | 65,94 | 66,30 | -8,83% | - |
| 17.08.2026 | 68,66 | 73,16 | 68,28 | 72,72 | 5,70% | - |
| 14.08.2026 | 66,59 | 68,87 | 66,08 | 68,80 | 3,18% | - |
| 13.08.2026 | 65,83 | 69,46 | 65,52 | 66,68 | 1,37% | - |
| 12.08.2026 | 64,07 | 69,10 | 64,05 | 65,78 | 2,65% | - |
| 11.08.2026 | 60,97 | 64,20 | 58,37 | 64,08 | 5,03% | - |
| 10.08.2026 | 63,40 | 70,11 | 58,85 | 61,01 | -0,51% | 960,00 |
| 07.08.2026 | 59,43 | 61,91 | 59,09 | 61,32 | 3,01% | 1.360,00 |
| 06.08.2026 | 60,01 | 60,47 | 57,36 | 59,53 | -0,43% | - |
| 05.08.2026 | 61,14 | 62,15 | 59,70 | 59,79 | -1,98% | 2.900,00 |
| 04.08.2026 | 59,31 | 61,96 | 59,26 | 61,00 | 2,81% | 260,00 |
| 03.08.2026 | 57,44 | 59,53 | 55,90 | 59,33 | 3,92% | - |
| 31.07.2026 | 57,22 | 60,69 | 56,69 | 57,09 | 0,51% | 3.260,00 |
| 30.07.2026 | 52,25 | 57,34 | 52,22 | 56,80 | 8,67% | - |
| 29.07.2026 | 59,13 | 59,94 | 51,93 | 52,27 | -15,99% | - |
| 28.07.2026 | 64,89 | 65,18 | 58,46 | 62,22 | -3,86% | - |
| 27.07.2026 | 65,00 | 67,52 | 62,13 | 64,72 | -2,65% | 2.400,00 |
| 24.07.2026 | 69,96 | 70,39 | 65,50 | 66,48 | -5,03% | - |
| 23.07.2026 | 71,46 | 73,59 | 69,75 | 70,00 | -2,38% | 540,00 |
| 22.07.2026 | 71,91 | 73,73 | 70,50 | 71,71 | -0,35% | - |
| 21.07.2026 | 69,35 | 73,21 | 69,10 | 71,96 | 4,56% | - |
| 20.07.2026 | 69,76 | 71,39 | 68,82 | 68,82 | -1,46% | - |
| 17.07.2026 | 69,68 | 71,94 | 68,44 | 69,84 | -0,53% | - |
| 16.07.2026 | 70,23 | 71,30 | 68,49 | 70,21 | 0,21% | - |
| 15.07.2026 | 72,52 | 73,22 | 69,19 | 70,06 | -3,23% | - |
| 14.07.2026 | 71,82 | 76,15 | 71,14 | 72,40 | 0,63% | - |
| 13.07.2026 | 73,06 | 73,42 | 71,43 | 71,95 | -1,79% | - |
| 10.07.2026 | 73,70 | 74,22 | 72,67 | 73,26 | -0,79% | - |
| 09.07.2026 | 70,78 | 76,29 | 70,58 | 73,84 | 6,28% | 6.600,00 |
| 08.07.2026 | 68,94 | 70,23 | 67,65 | 69,48 | 0,75% | - |
| 07.07.2026 | 70,59 | 71,01 | 66,39 | 68,96 | -2,20% | - |
| 06.07.2026 | 71,29 | 74,55 | 69,36 | 70,51 | -1,26% | - |
| 03.07.2026 | 71,89 | 71,94 | 70,70 | 71,41 | -0,61% | - |
| 02.07.2026 | 75,13 | 75,64 | 68,94 | 71,85 | -4,68% | - |
| 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% | - |