39,850€
2,87%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 38,99 | 40,63 | 38,98 | 39,89 | 2,97% | 25,00 |
| 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% | - |
| 26.05.2025 | 24,15 | 24,29 | 24,14 | 24,27 | 0,96% | - |
| 23.05.2025 | 24,13 | 24,25 | 23,63 | 24,04 | -0,87% | - |
| 22.05.2025 | 24,05 | 24,44 | 23,67 | 24,25 | 0,71% | - |
| 21.05.2025 | 24,44 | 24,75 | 23,68 | 24,08 | -2,19% | - |
| 20.05.2025 | 24,17 | 24,76 | 24,05 | 24,62 | 1,53% | - |
| 19.05.2025 | 23,83 | 24,31 | 23,17 | 24,25 | 0,79% | - |
| 16.05.2025 | 23,42 | 24,24 | 23,25 | 24,06 | 2,38% | - |
| 15.05.2025 | 23,36 | 23,72 | 22,90 | 23,50 | -0,13% | - |
| 14.05.2025 | 23,53 | 23,72 | 22,84 | 23,53 | 0,04% | - |
| 13.05.2025 | 23,04 | 23,56 | 22,87 | 23,52 | 1,69% | - |
| 12.05.2025 | 22,60 | 23,65 | 22,09 | 23,13 | 4,14% | - |
| 09.05.2025 | 22,71 | 22,87 | 21,97 | 22,21 | -2,12% | - |
| 08.05.2025 | 22,63 | 22,94 | 21,87 | 22,69 | 0,93% | - |
| 07.05.2025 | 22,50 | 22,87 | 21,80 | 22,48 | 0,54% | - |
| 06.05.2025 | 22,35 | 22,89 | 22,03 | 22,36 | -0,22% | - |
| 05.05.2025 | 22,73 | 23,20 | 22,23 | 22,41 | -2,27% | - |
| 02.05.2025 | 21,62 | 23,11 | 21,47 | 22,93 | 8,83% | - |
| 30.04.2025 | 19,66 | 21,35 | 19,27 | 21,07 | 7,34% | - |
| 29.04.2025 | 16,88 | 20,49 | 16,85 | 19,63 | 16,71% | - |
| 28.04.2025 | 17,43 | 17,92 | 16,77 | 16,82 | -4,08% | - |
| 25.04.2025 | 17,12 | 17,56 | 16,52 | 17,54 | 2,84% | - |
| 24.04.2025 | 16,43 | 17,12 | 16,21 | 17,05 | 3,30% | - |
| 23.04.2025 | 16,73 | 17,53 | 16,51 | 16,51 | 0,43% | - |
| 22.04.2025 | 15,61 | 16,72 | 15,35 | 16,44 | -3,35% | - |
| 17.04.2025 | 17,47 | 18,22 | 16,77 | 17,01 | -1,71% | - |
| 16.04.2025 | 17,84 | 18,62 | 17,16 | 17,30 | -4,60% | - |
| 15.04.2025 | 18,08 | 18,47 | 17,68 | 18,14 | 0,11% | - |
| 14.04.2025 | 17,97 | 18,41 | 17,55 | 18,12 | 0,98% | - |