23,180€
-1,11%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 17,84 | 18,03 | 17,15 | 17,94 | 0,84% | - |
| 10.04.2025 | 18,80 | 18,86 | 17,35 | 17,79 | -5,75% | - |
| 09.04.2025 | 16,95 | 19,26 | 16,84 | 18,88 | 7,86% | - |
| 08.04.2025 | 17,94 | 18,92 | 17,27 | 17,50 | -1,33% | - |
| 07.04.2025 | 17,40 | 18,96 | 17,01 | 17,74 | -1,91% | - |
| 04.04.2025 | 18,00 | 18,12 | 16,80 | 18,08 | -0,33% | - |
| 03.04.2025 | 18,72 | 18,78 | 17,73 | 18,14 | -7,83% | - |
| 02.04.2025 | 21,36 | 21,40 | 19,68 | 19,68 | -8,04% | - |
| 01.04.2025 | 21,03 | 21,87 | 20,91 | 21,40 | 1,47% | - |
| 31.03.2025 | 21,78 | 21,86 | 20,80 | 21,09 | -17,71% | - |
| 28.03.2025 | 22,82 | 25,63 | 21,75 | 25,63 | 11,63% | - |
| 27.03.2025 | 22,51 | 24,59 | 21,92 | 22,96 | 1,23% | - |
| 26.03.2025 | 22,33 | 25,64 | 21,97 | 22,68 | -10,92% | - |
| 25.03.2025 | 23,24 | 25,46 | 21,57 | 25,46 | 10,70% | - |
| 24.03.2025 | 22,58 | 23,42 | 22,57 | 23,00 | 0,31% | - |
| 21.03.2025 | 22,04 | 23,17 | 21,48 | 22,93 | 4,23% | - |
| 20.03.2025 | 22,32 | 22,68 | 21,85 | 22,00 | -5,11% | - |
| 19.03.2025 | 21,51 | 27,59 | 21,16 | 23,19 | -15,12% | - |
| 18.03.2025 | 21,40 | 27,61 | 21,10 | 27,32 | 0,26% | - |
| 17.03.2025 | 21,18 | 27,25 | 21,16 | 27,25 | 27,46% | 50,00 |
| 14.03.2025 | 21,28 | 22,69 | 20,93 | 21,38 | -21,67% | - |
| 13.03.2025 | 21,38 | 27,31 | 20,59 | 27,29 | -0,33% | - |
| 12.03.2025 | 20,90 | 27,38 | 20,55 | 27,38 | 32,91% | - |
| 11.03.2025 | 21,49 | 24,34 | 20,53 | 20,60 | -4,23% | - |
| 10.03.2025 | 22,33 | 27,31 | 20,93 | 21,51 | -3,59% | - |
| 07.03.2025 | 22,66 | 22,76 | 21,60 | 22,31 | -1,72% | - |
| 06.03.2025 | 22,94 | 22,98 | 22,06 | 22,70 | -1,09% | - |
| 05.03.2025 | 23,00 | 23,41 | 22,28 | 22,95 | 0,26% | - |
| 04.03.2025 | 23,24 | 23,24 | 22,34 | 22,89 | -1,04% | - |
| 03.03.2025 | 23,99 | 24,02 | 23,02 | 23,13 | -3,63% | - |
| 28.02.2025 | 24,20 | 24,31 | 23,03 | 24,00 | -0,87% | - |
| 27.02.2025 | 23,54 | 24,73 | 23,43 | 24,21 | 3,42% | - |
| 26.02.2025 | 23,41 | 24,75 | 23,28 | 23,41 | 0,39% | - |
| 25.02.2025 | 21,64 | 24,82 | 21,58 | 23,32 | 7,66% | - |
| 24.02.2025 | 21,99 | 22,64 | 21,60 | 21,66 | -1,55% | - |
| 21.02.2025 | 23,03 | 23,48 | 21,87 | 22,00 | -4,39% | - |
| 20.02.2025 | 23,86 | 24,90 | 22,97 | 23,01 | -3,80% | - |
| 19.02.2025 | 23,67 | 24,29 | 23,52 | 23,92 | 1,01% | - |
| 18.02.2025 | 23,13 | 24,47 | 22,85 | 23,68 | 2,56% | - |
| 17.02.2025 | 23,17 | 23,20 | 23,04 | 23,09 | -0,22% | - |
| 14.02.2025 | 24,35 | 25,76 | 23,02 | 23,14 | -4,85% | - |
| 13.02.2025 | 24,68 | 25,15 | 24,26 | 24,32 | -1,74% | - |
| 12.02.2025 | 25,36 | 25,47 | 24,64 | 24,75 | -2,44% | - |
| 11.02.2025 | 26,30 | 26,43 | 25,30 | 25,37 | -3,83% | - |
| 10.02.2025 | 26,66 | 27,12 | 26,28 | 26,38 | -0,72% | - |
| 07.02.2025 | 27,43 | 27,63 | 26,32 | 26,57 | -3,17% | - |
| 06.02.2025 | 27,24 | 28,08 | 26,69 | 27,44 | -0,11% | - |
| 05.02.2025 | 27,00 | 27,62 | 26,92 | 27,47 | 1,40% | - |
| 04.02.2025 | 27,40 | 27,58 | 26,69 | 27,09 | -1,20% | - |
| 03.02.2025 | 27,03 | 28,33 | 26,10 | 27,42 | 0,33% | - |
| 31.01.2025 | 27,90 | 28,16 | 27,13 | 27,33 | -1,76% | - |
| 30.01.2025 | 27,89 | 28,36 | 27,30 | 27,82 | -0,04% | - |
| 29.01.2025 | 27,15 | 28,19 | 26,85 | 27,83 | 2,47% | - |
| 28.01.2025 | 27,07 | 30,12 | 26,58 | 27,16 | 0,26% | - |
| 27.01.2025 | 28,02 | 28,02 | 26,79 | 27,09 | -3,94% | - |
| 24.01.2025 | 29,09 | 29,37 | 28,05 | 28,20 | -3,36% | - |
| 23.01.2025 | 28,39 | 30,02 | 27,78 | 29,18 | 2,67% | - |
| 22.01.2025 | 29,53 | 30,13 | 28,01 | 28,42 | -3,76% | - |
| 21.01.2025 | 28,64 | 29,78 | 28,61 | 29,53 | 3,11% | - |
| 20.01.2025 | 28,72 | 28,78 | 28,55 | 28,64 | -0,52% | - |
| 17.01.2025 | 31,11 | 31,18 | 24,99 | 28,79 | -7,87% | 70,00 |
| 16.01.2025 | 30,97 | 31,40 | 30,68 | 31,25 | 1,00% | - |
| 15.01.2025 | 30,42 | 31,22 | 30,37 | 30,94 | 1,88% | - |