32,523$
1,17%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 32,35 | 32,93 | 32,07 | 32,51 | 1,11% | - |
| 03.12.2024 | 31,96 | 32,15 | 31,54 | 32,15 | 0,02% | - |
| 02.12.2024 | 32,01 | 32,71 | 31,87 | 32,14 | -0,15% | - |
| 29.11.2024 | 32,09 | 32,43 | 31,96 | 32,19 | 0,61% | - |
| 27.11.2024 | 32,55 | 32,55 | 31,44 | 31,99 | -1,42% | - |
| 26.11.2024 | 32,79 | 32,79 | 32,23 | 32,46 | -1,51% | - |
| 25.11.2024 | 31,70 | 33,41 | 31,70 | 32,95 | 5,53% | - |
| 22.11.2024 | 30,12 | 31,23 | 30,05 | 31,23 | 3,46% | - |
| 21.11.2024 | 30,10 | 30,74 | 29,70 | 30,18 | 0,86% | - |
| 20.11.2024 | 29,73 | 30,03 | 29,53 | 29,93 | 1,14% | - |
| 19.11.2024 | 28,10 | 29,81 | 27,89 | 29,59 | 4,23% | - |
| 18.11.2024 | 27,27 | 28,41 | 27,23 | 28,39 | 4,69% | - |
| 15.11.2024 | 26,01 | 27,29 | 26,01 | 27,12 | 4,21% | - |
| 14.11.2024 | 25,78 | 26,14 | 25,60 | 26,02 | 0,96% | - |
| 13.11.2024 | 25,17 | 26,12 | 25,09 | 25,77 | 2,77% | - |
| 12.11.2024 | 25,25 | 26,21 | 25,03 | 25,08 | -2,13% | - |
| 11.11.2024 | 25,15 | 25,88 | 24,80 | 25,62 | 2,80% | - |
| 08.11.2024 | 25,03 | 25,24 | 24,66 | 24,92 | -1,86% | - |
| 07.11.2024 | 25,14 | 25,59 | 24,78 | 25,39 | 1,64% | - |
| 06.11.2024 | 23,98 | 25,24 | 23,91 | 24,98 | 9,71% | - |
| 05.11.2024 | 22,73 | 23,03 | 22,52 | 22,77 | 0,04% | - |
| 04.11.2024 | 23,48 | 24,05 | 22,76 | 22,77 | -2,50% | - |
| 01.11.2024 | 24,02 | 24,45 | 23,24 | 23,35 | -1,96% | - |
| 31.10.2024 | 24,37 | 24,41 | 23,62 | 23,82 | -3,15% | - |
| 30.10.2024 | 22,58 | 24,74 | 22,51 | 24,59 | 8,88% | - |
| 29.10.2024 | 23,31 | 23,90 | 21,75 | 22,58 | -14,15% | - |
| 28.10.2024 | 27,05 | 27,34 | 26,12 | 26,31 | -1,68% | - |
| 25.10.2024 | 26,62 | 27,16 | 26,62 | 26,75 | 0,84% | - |
| 24.10.2024 | 26,62 | 27,11 | 26,53 | 26,53 | -0,11% | - |
| 23.10.2024 | 26,02 | 26,69 | 26,02 | 26,56 | 1,15% | - |
| 22.10.2024 | 26,91 | 26,91 | 26,26 | 26,26 | -2,14% | - |
| 21.10.2024 | 26,84 | 27,09 | 26,66 | 26,83 | 0,17% | - |
| 18.10.2024 | 27,42 | 27,42 | 26,51 | 26,79 | -2,46% | - |
| 17.10.2024 | 26,66 | 27,62 | 26,65 | 27,46 | 3,54% | - |
| 16.10.2024 | 26,35 | 26,79 | 26,35 | 26,52 | 1,01% | - |
| 15.10.2024 | 26,67 | 27,00 | 26,24 | 26,26 | -3,20% | - |
| 14.10.2024 | 27,25 | 27,40 | 26,95 | 27,13 | -0,73% | - |
| 11.10.2024 | 27,40 | 27,84 | 27,33 | 27,33 | -0,66% | - |
| 10.10.2024 | 27,75 | 27,77 | 27,46 | 27,51 | -1,29% | - |
| 09.10.2024 | 27,37 | 27,91 | 27,37 | 27,87 | 2,19% | - |
| 08.10.2024 | 27,43 | 27,46 | 27,14 | 27,27 | 0,17% | - |
| 07.10.2024 | 27,39 | 27,39 | 27,03 | 27,22 | -1,51% | - |
| 04.10.2024 | 26,77 | 27,64 | 26,70 | 27,64 | 4,64% | - |
| 03.10.2024 | 27,08 | 27,10 | 26,42 | 26,42 | -2,93% | - |
| 02.10.2024 | 27,54 | 27,85 | 27,21 | 27,21 | -1,47% | - |
| 01.10.2024 | 28,23 | 28,24 | 27,45 | 27,62 | -2,07% | - |
| 30.09.2024 | 28,95 | 28,95 | 27,85 | 28,20 | -2,64% | - |
| 27.09.2024 | 28,58 | 29,29 | 28,58 | 28,97 | 1,39% | - |
| 26.09.2024 | 28,52 | 28,77 | 28,41 | 28,57 | 0,77% | - |
| 25.09.2024 | 28,11 | 28,67 | 28,01 | 28,35 | 1,21% | - |
| 24.09.2024 | 27,76 | 28,21 | 27,76 | 28,01 | 1,18% | - |
| 23.09.2024 | 28,42 | 28,42 | 27,36 | 27,69 | -2,45% | - |
| 20.09.2024 | 29,01 | 29,07 | 28,37 | 28,38 | -2,16% | - |
| 19.09.2024 | 28,53 | 29,06 | 28,31 | 29,01 | 3,63% | - |
| 18.09.2024 | 28,10 | 28,66 | 27,93 | 27,99 | -0,49% | - |
| 17.09.2024 | 28,75 | 28,77 | 28,13 | 28,13 | -1,29% | - |
| 16.09.2024 | 28,09 | 28,50 | 27,98 | 28,50 | 1,95% | - |
| 13.09.2024 | 27,62 | 28,22 | 27,62 | 27,95 | 2,00% | - |
| 12.09.2024 | 26,23 | 27,50 | 26,08 | 27,40 | 4,20% | - |
| 11.09.2024 | 25,79 | 26,46 | 25,69 | 26,30 | 1,83% | - |
| 10.09.2024 | 25,98 | 26,08 | 25,75 | 25,83 | -0,49% | - |
| 09.09.2024 | 24,88 | 25,96 | 24,85 | 25,95 | 4,74% | - |
| 06.09.2024 | 25,57 | 25,89 | 24,77 | 24,78 | -2,12% | - |
| 05.09.2024 | 26,30 | 26,48 | 25,30 | 25,31 | -3,50% | - |
| 04.09.2024 | 27,47 | 27,47 | 26,16 | 26,23 | -4,62% | - |
| 03.09.2024 | 28,62 | 28,67 | 27,29 | 27,50 | -4,63% | - |
| 30.08.2024 | 28,45 | 28,95 | 28,44 | 28,84 | 2,04% | - |
| 29.08.2024 | 28,34 | 28,70 | 28,01 | 28,26 | 1,09% | - |
| 28.08.2024 | 28,06 | 28,30 | 27,80 | 27,96 | -0,80% | - |
| 27.08.2024 | 28,41 | 28,63 | 28,14 | 28,19 | -1,26% | - |
| 26.08.2024 | 28,53 | 28,91 | 28,31 | 28,54 | -0,43% | - |
| 23.08.2024 | 27,57 | 28,97 | 27,57 | 28,67 | 4,76% | - |
| 22.08.2024 | 27,58 | 27,97 | 27,28 | 27,37 | -0,69% | - |
| 21.08.2024 | 27,31 | 27,70 | 27,16 | 27,56 | 1,27% | - |
| 20.08.2024 | 27,53 | 27,57 | 27,03 | 27,21 | -0,93% | - |
| 19.08.2024 | 27,75 | 27,80 | 27,44 | 27,47 | -0,73% | - |
| 16.08.2024 | 28,11 | 28,32 | 27,67 | 27,67 | -1,63% | - |
| 15.08.2024 | 27,49 | 28,33 | 27,35 | 28,12 | 4,19% | - |
| 14.08.2024 | 27,04 | 27,15 | 26,58 | 26,99 | 0,13% | - |
| 13.08.2024 | 27,84 | 27,98 | 26,30 | 26,96 | -2,83% | - |
| 12.08.2024 | 27,73 | 27,89 | 27,39 | 27,74 | -0,12% | - |
| 09.08.2024 | 27,77 | 27,78 | 27,45 | 27,78 | 0,35% | - |
| 08.08.2024 | 27,72 | 27,81 | 27,46 | 27,68 | 1,16% | - |
| 07.08.2024 | 27,45 | 27,73 | 27,01 | 27,36 | 0,69% | - |
| 06.08.2024 | 26,43 | 27,53 | 26,36 | 27,18 | 3,34% | - |
| 05.08.2024 | 25,99 | 26,60 | 25,64 | 26,30 | -4,75% | - |
| 02.08.2024 | 27,70 | 27,79 | 27,42 | 27,61 | -3,31% | - |
| 01.08.2024 | 29,19 | 29,33 | 28,22 | 28,55 | -1,49% | - |
| 31.07.2024 | 28,47 | 29,37 | 28,13 | 28,98 | 3,12% | - |
| 30.07.2024 | 29,55 | 30,20 | 27,64 | 28,11 | -6,25% | - |
| 29.07.2024 | 30,55 | 30,55 | 29,58 | 29,98 | -0,72% | - |
| 26.07.2024 | 30,24 | 30,35 | 30,07 | 30,20 | 0,61% | - |
| 25.07.2024 | 29,90 | 30,40 | 29,56 | 30,02 | 0,59% | - |
| 24.07.2024 | 29,90 | 30,40 | 29,84 | 29,84 | -1,65% | - |
| 23.07.2024 | 30,35 | 30,76 | 30,28 | 30,34 | 0,17% | - |
| 22.07.2024 | 29,08 | 30,53 | 29,02 | 30,29 | 4,50% | - |
| 19.07.2024 | 29,09 | 29,13 | 28,93 | 28,99 | -0,09% | - |
| 18.07.2024 | 29,72 | 29,83 | 28,76 | 29,01 | -1,99% | - |
| 17.07.2024 | 30,76 | 30,76 | 29,60 | 29,60 | -4,20% | - |
| 16.07.2024 | 29,72 | 31,19 | 29,72 | 30,90 | 4,36% | - |