45,070€
0,45%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,28 | 45,15 | 41,22 | 44,87 | 8,70% | - |
| 14.10.2025 | 41,71 | 42,46 | 40,96 | 41,28 | -1,01% | - |
| 13.10.2025 | 43,26 | 44,78 | 41,57 | 41,70 | -2,07% | - |
| 10.10.2025 | 43,29 | 44,45 | 42,46 | 42,58 | -4,83% | - |
| 08.10.2025 | 43,92 | 45,78 | 43,47 | 44,74 | 3,04% | - |
| 07.10.2025 | 45,32 | 46,20 | 43,36 | 43,42 | 1,09% | - |
| 06.10.2025 | 42,92 | 42,95 | 42,92 | 42,95 | 2,41% | - |
| 03.10.2025 | 44,02 | 44,07 | 41,94 | 41,94 | -3,90% | - |
| 02.10.2025 | 44,20 | 44,86 | 43,41 | 43,64 | -0,86% | - |
| 01.10.2025 | 43,35 | 44,99 | 42,71 | 44,02 | 2,63% | - |
| 30.09.2025 | 42,83 | 44,23 | 42,43 | 42,89 | 0,54% | - |
| 29.09.2025 | 42,12 | 43,11 | 42,10 | 42,66 | 1,77% | - |
| 26.09.2025 | 42,58 | 42,75 | 41,40 | 41,92 | -0,80% | - |
| 25.09.2025 | 42,54 | 42,79 | 41,54 | 42,26 | -0,66% | - |
| 24.09.2025 | 43,31 | 44,00 | 42,45 | 42,54 | -0,37% | - |
| 23.09.2025 | 42,83 | 43,84 | 42,27 | 42,70 | 0,28% | - |
| 22.09.2025 | 41,59 | 43,01 | 41,11 | 42,58 | 0,54% | - |
| 19.09.2025 | 43,47 | 43,94 | 42,12 | 42,35 | -2,71% | - |
| 18.09.2025 | 41,69 | 44,17 | 41,59 | 43,53 | -1,65% | - |
| 17.09.2025 | 42,73 | 44,26 | 41,27 | 44,26 | 6,19% | 50,00 |
| 16.09.2025 | 41,92 | 42,26 | 40,75 | 41,68 | -0,14% | - |
| 15.09.2025 | 41,07 | 42,87 | 40,64 | 41,74 | 2,76% | - |
| 12.09.2025 | 40,65 | 40,65 | 40,51 | 40,62 | 0,20% | - |
| 11.09.2025 | 40,33 | 41,23 | 40,15 | 40,54 | 5,30% | - |
| 09.09.2025 | 38,33 | 38,84 | 37,57 | 38,50 | 1,00% | - |
| 08.09.2025 | 40,25 | 41,20 | 38,12 | 38,12 | -4,80% | - |
| 05.09.2025 | 41,83 | 42,27 | 39,31 | 40,04 | -4,55% | - |
| 04.09.2025 | 39,81 | 42,41 | 39,70 | 41,95 | 6,42% | - |
| 03.09.2025 | 38,99 | 40,63 | 38,98 | 39,42 | 1,76% | 50,00 |
| 02.09.2025 | 38,93 | 40,13 | 37,69 | 38,74 | 0,68% | - |
| 01.09.2025 | 38,91 | 39,00 | 38,48 | 38,48 | -1,11% | - |
| 29.08.2025 | 39,97 | 39,99 | 36,63 | 38,91 | -2,94% | - |
| 28.08.2025 | 40,27 | 40,69 | 39,97 | 40,09 | -0,77% | - |
| 27.08.2025 | 41,39 | 41,90 | 40,23 | 40,40 | -1,85% | - |
| 26.08.2025 | 40,84 | 41,90 | 40,70 | 41,16 | 0,59% | - |
| 25.08.2025 | 40,98 | 41,81 | 40,32 | 40,92 | -0,20% | - |
| 22.08.2025 | 40,22 | 41,21 | 39,69 | 41,00 | 1,91% | - |
| 21.08.2025 | 38,81 | 40,34 | 38,64 | 40,23 | 3,71% | - |
| 20.08.2025 | 38,35 | 38,82 | 37,52 | 38,79 | 1,02% | - |
| 19.08.2025 | 39,91 | 40,08 | 38,19 | 38,40 | -3,61% | - |
| 18.08.2025 | 38,15 | 39,85 | 37,95 | 39,84 | 4,68% | - |
| 15.08.2025 | 38,59 | 38,67 | 37,42 | 38,06 | -0,86% | - |
| 14.08.2025 | 39,32 | 39,46 | 38,36 | 38,39 | -2,56% | - |
| 13.08.2025 | 40,07 | 40,59 | 38,15 | 39,40 | -2,01% | - |
| 12.08.2025 | 38,28 | 40,82 | 37,79 | 40,21 | 5,04% | - |
| 11.08.2025 | 37,50 | 38,46 | 37,07 | 38,28 | 1,46% | - |
| 08.08.2025 | 37,83 | 38,42 | 36,58 | 37,73 | -0,24% | - |
| 07.08.2025 | 38,97 | 39,59 | 37,01 | 37,82 | -2,93% | - |
| 06.08.2025 | 39,55 | 39,61 | 38,33 | 38,96 | -1,02% | - |
| 05.08.2025 | 38,89 | 39,67 | 37,74 | 39,36 | 1,63% | - |
| 04.08.2025 | 39,14 | 40,01 | 37,54 | 38,73 | -0,74% | - |
| 01.08.2025 | 39,22 | 39,78 | 37,17 | 39,02 | -0,71% | - |
| 31.07.2025 | 38,41 | 39,31 | 37,47 | 39,30 | 2,96% | - |
| 30.07.2025 | 34,97 | 38,31 | 34,85 | 38,17 | 9,21% | - |
| 29.07.2025 | 30,04 | 35,54 | 29,97 | 34,95 | 16,85% | - |
| 28.07.2025 | 29,63 | 30,25 | 28,97 | 29,91 | 1,46% | - |
| 25.07.2025 | 28,90 | 29,70 | 28,26 | 29,48 | 2,22% | - |
| 24.07.2025 | 28,66 | 28,95 | 28,19 | 28,84 | 0,35% | - |
| 23.07.2025 | 27,45 | 29,14 | 27,18 | 28,74 | 5,16% | - |
| 22.07.2025 | 26,99 | 27,64 | 26,63 | 27,33 | 1,22% | - |
| 21.07.2025 | 27,54 | 27,94 | 26,91 | 27,00 | -1,89% | - |
| 18.07.2025 | 27,57 | 27,91 | 27,42 | 27,52 | -0,11% | - |
| 17.07.2025 | 27,27 | 27,84 | 26,62 | 27,55 | 1,36% | - |
| 16.07.2025 | 25,82 | 27,36 | 25,58 | 27,18 | 4,94% | - |
| 15.07.2025 | 26,01 | 26,59 | 25,88 | 25,90 | -0,54% | - |
| 14.07.2025 | 26,11 | 26,48 | 25,79 | 26,04 | -0,80% | - |
| 11.07.2025 | 26,24 | 26,47 | 25,79 | 26,25 | -0,19% | - |
| 10.07.2025 | 26,29 | 26,84 | 25,66 | 26,30 | -0,45% | - |
| 09.07.2025 | 25,25 | 26,52 | 25,23 | 26,42 | 4,59% | - |
| 08.07.2025 | 25,37 | 25,95 | 25,18 | 25,26 | -0,55% | - |
| 07.07.2025 | 25,44 | 25,80 | 25,11 | 25,40 | 0,28% | - |
| 04.07.2025 | 25,41 | 25,42 | 25,31 | 25,33 | -0,82% | - |
| 03.07.2025 | 24,70 | 25,70 | 24,46 | 25,54 | 3,86% | - |
| 02.07.2025 | 24,43 | 24,81 | 24,22 | 24,59 | 0,74% | - |
| 01.07.2025 | 24,05 | 24,78 | 23,92 | 24,41 | 1,41% | - |
| 30.06.2025 | 25,41 | 25,42 | 23,83 | 24,07 | -4,71% | - |
| 27.06.2025 | 25,46 | 25,89 | 25,03 | 25,26 | -1,56% | - |
| 26.06.2025 | 25,08 | 25,87 | 24,77 | 25,66 | 2,23% | - |
| 25.06.2025 | 25,31 | 25,39 | 24,87 | 25,10 | -0,71% | - |
| 24.06.2025 | 25,09 | 25,44 | 24,88 | 25,28 | 1,36% | - |
| 23.06.2025 | 24,68 | 25,09 | 24,38 | 24,94 | 0,81% | - |
| 20.06.2025 | 25,40 | 25,79 | 24,44 | 24,74 | -2,17% | - |
| 19.06.2025 | 25,57 | 25,57 | 25,29 | 25,29 | -1,21% | - |
| 18.06.2025 | 25,92 | 26,55 | 25,34 | 25,60 | -1,39% | - |
| 17.06.2025 | 25,25 | 26,06 | 25,04 | 25,96 | 2,41% | - |
| 16.06.2025 | 24,07 | 25,47 | 24,01 | 25,35 | 5,54% | - |
| 13.06.2025 | 23,87 | 24,24 | 23,15 | 24,02 | -0,21% | - |
| 12.06.2025 | 23,45 | 24,35 | 23,09 | 24,07 | 1,73% | - |
| 11.06.2025 | 23,36 | 23,70 | 23,11 | 23,66 | 1,24% | - |
| 10.06.2025 | 23,81 | 24,12 | 23,05 | 23,37 | -1,72% | - |
| 09.06.2025 | 22,90 | 23,97 | 22,76 | 23,78 | 3,57% | - |
| 06.06.2025 | 23,47 | 24,02 | 22,94 | 22,96 | -1,88% | - |
| 05.06.2025 | 23,40 | 24,08 | 22,91 | 23,40 | -0,09% | - |
| 04.06.2025 | 24,45 | 24,56 | 23,40 | 23,42 | -4,21% | - |
| 03.06.2025 | 23,62 | 24,58 | 23,54 | 24,45 | 3,51% | - |
| 02.06.2025 | 23,53 | 23,97 | 22,90 | 23,62 | -0,21% | - |
| 30.05.2025 | 24,15 | 24,21 | 23,64 | 23,67 | -1,66% | - |
| 29.05.2025 | 25,44 | 25,44 | 24,01 | 24,07 | -3,87% | - |
| 28.05.2025 | 25,75 | 25,75 | 24,74 | 25,04 | -0,28% | - |
| 27.05.2025 | 24,22 | 25,20 | 23,33 | 25,11 | 3,46% | - |