52,380$
9,10%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 48,37 | 50,32 | 48,36 | 50,32 | 4,82% | - |
| 14.10.2025 | 48,11 | 48,89 | 47,73 | 48,01 | -1,01% | - |
| 13.10.2025 | 50,41 | 51,40 | 48,25 | 48,50 | -3,15% | - |
| 10.10.2025 | 50,08 | 51,17 | 49,57 | 50,08 | -0,03% | - |
| 09.10.2025 | 52,08 | 52,29 | 50,09 | 50,09 | -3,99% | - |
| 08.10.2025 | 50,83 | 52,42 | 50,83 | 52,17 | 2,43% | - |
| 07.10.2025 | 53,02 | 53,57 | 50,72 | 50,93 | -4,28% | - |
| 06.10.2025 | 50,51 | 53,21 | 50,51 | 53,21 | 5,78% | - |
| 03.10.2025 | 51,56 | 51,56 | 49,90 | 50,30 | -2,38% | - |
| 02.10.2025 | 52,40 | 52,40 | 50,90 | 51,53 | -0,74% | - |
| 01.10.2025 | 50,90 | 52,47 | 50,30 | 51,91 | 1,32% | - |
| 30.09.2025 | 50,14 | 51,55 | 50,11 | 51,24 | 1,74% | - |
| 29.09.2025 | 49,51 | 50,38 | 49,51 | 50,36 | 3,54% | - |
| 26.09.2025 | 49,88 | 49,88 | 48,49 | 48,64 | -2,22% | - |
| 25.09.2025 | 49,54 | 49,77 | 48,83 | 49,74 | -0,45% | - |
| 24.09.2025 | 51,09 | 51,29 | 49,96 | 49,96 | -1,87% | - |
| 23.09.2025 | 50,52 | 51,37 | 50,02 | 50,92 | 0,83% | - |
| 22.09.2025 | 48,79 | 50,62 | 48,67 | 50,50 | -1,42% | - |
| 19.09.2025 | 51,36 | 51,36 | 50,91 | 51,23 | 0,01% | - |
| 18.09.2025 | 49,15 | 51,86 | 49,09 | 51,22 | 4,47% | - |
| 17.09.2025 | 50,66 | 52,22 | 48,94 | 49,03 | -3,41% | - |
| 16.09.2025 | 49,44 | 50,84 | 48,57 | 50,76 | 2,70% | - |
| 15.09.2025 | 48,22 | 50,23 | 47,89 | 49,43 | 3,81% | - |
| 12.09.2025 | 47,61 | 47,62 | 47,18 | 47,61 | -0,39% | - |
| 11.09.2025 | 47,27 | 48,34 | 47,27 | 47,80 | 1,76% | - |
| 10.09.2025 | 45,46 | 46,97 | 45,46 | 46,97 | 3,71% | - |
| 09.09.2025 | 45,19 | 45,38 | 44,34 | 45,29 | 0,31% | - |
| 08.09.2025 | 47,56 | 47,75 | 45,09 | 45,15 | -4,11% | - |
| 05.09.2025 | 49,16 | 49,28 | 46,26 | 47,09 | -3,79% | - |
| 04.09.2025 | 46,48 | 49,27 | 46,48 | 48,95 | 5,26% | - |
| 03.09.2025 | 46,02 | 47,14 | 45,62 | 46,50 | 2,18% | - |
| 02.09.2025 | 46,42 | 46,42 | 45,05 | 45,51 | 0,10% | - |
| 29.08.2025 | 46,53 | 46,53 | 43,03 | 45,46 | -2,93% | - |
| 28.08.2025 | 46,88 | 47,37 | 46,77 | 46,84 | -0,39% | - |
| 27.08.2025 | 48,13 | 48,13 | 47,02 | 47,02 | -2,35% | - |
| 26.08.2025 | 47,51 | 48,55 | 47,51 | 48,15 | 1,11% | - |
| 25.08.2025 | 48,10 | 48,10 | 47,51 | 47,62 | -0,96% | - |
| 22.08.2025 | 46,50 | 48,12 | 46,42 | 48,09 | 3,15% | - |
| 21.08.2025 | 45,07 | 46,64 | 45,07 | 46,62 | 3,20% | - |
| 20.08.2025 | 44,73 | 45,17 | 44,06 | 45,17 | 0,89% | - |
| 19.08.2025 | 46,66 | 46,66 | 44,59 | 44,77 | -3,56% | - |
| 18.08.2025 | 44,70 | 46,43 | 44,50 | 46,42 | 4,47% | - |
| 15.08.2025 | 44,74 | 44,74 | 43,95 | 44,44 | -0,71% | - |
| 14.08.2025 | 45,75 | 45,75 | 44,75 | 44,75 | -2,84% | - |
| 13.08.2025 | 47,09 | 47,17 | 44,83 | 46,06 | -1,88% | - |
| 12.08.2025 | 44,56 | 47,51 | 44,37 | 46,95 | 5,61% | - |
| 11.08.2025 | 43,69 | 44,58 | 43,51 | 44,45 | 1,18% | - |
| 08.08.2025 | 44,08 | 44,35 | 43,07 | 43,94 | -0,08% | - |
| 07.08.2025 | 45,81 | 45,86 | 43,17 | 43,97 | -3,04% | - |
| 06.08.2025 | 45,69 | 45,69 | 44,77 | 45,35 | -0,62% | - |
| 05.08.2025 | 44,83 | 45,66 | 43,78 | 45,63 | 1,68% | - |
| 04.08.2025 | 45,40 | 45,49 | 43,55 | 44,88 | -1,25% | - |
| 01.08.2025 | 44,18 | 45,90 | 43,16 | 45,45 | 1,43% | - |
| 31.07.2025 | 43,57 | 44,81 | 42,98 | 44,81 | 2,95% | - |
| 30.07.2025 | 40,74 | 43,53 | 40,74 | 43,52 | 8,01% | - |
| 29.07.2025 | 39,26 | 40,91 | 37,92 | 40,29 | 16,23% | - |
| 28.07.2025 | 34,86 | 34,86 | 33,89 | 34,67 | 0,18% | - |
| 25.07.2025 | 33,81 | 34,74 | 33,27 | 34,60 | 2,08% | - |
| 24.07.2025 | 33,64 | 34,02 | 33,29 | 33,90 | 0,16% | - |
| 23.07.2025 | 32,25 | 33,85 | 32,21 | 33,84 | 5,33% | - |
| 22.07.2025 | 31,59 | 32,35 | 31,19 | 32,13 | 1,76% | - |
| 21.07.2025 | 32,15 | 32,15 | 31,55 | 31,58 | -1,53% | - |
| 18.07.2025 | 32,05 | 32,39 | 32,03 | 32,07 | 0,19% | - |
| 17.07.2025 | 31,59 | 32,09 | 31,00 | 32,00 | 1,20% | - |
| 16.07.2025 | 30,25 | 31,74 | 29,86 | 31,62 | 4,96% | - |
| 15.07.2025 | 30,48 | 30,68 | 30,13 | 30,13 | -0,66% | - |
| 14.07.2025 | 30,53 | 30,74 | 30,29 | 30,33 | -1,03% | - |
| 11.07.2025 | 30,56 | 30,79 | 30,45 | 30,65 | -0,46% | - |
| 10.07.2025 | 30,45 | 31,24 | 30,19 | 30,79 | -0,57% | - |
| 09.07.2025 | 29,85 | 30,98 | 29,79 | 30,97 | 4,47% | - |
| 08.07.2025 | 30,30 | 30,31 | 29,58 | 29,64 | -0,54% | - |
| 07.07.2025 | 29,77 | 30,11 | 29,71 | 29,80 | -0,75% | - |
| 03.07.2025 | 29,14 | 30,11 | 29,12 | 30,03 | 3,39% | - |
| 02.07.2025 | 28,76 | 29,05 | 28,63 | 29,04 | 0,97% | - |
| 01.07.2025 | 28,38 | 29,06 | 28,38 | 28,76 | 1,51% | - |
| 30.06.2025 | 29,71 | 29,71 | 28,20 | 28,34 | -4,55% | - |
| 27.06.2025 | 29,65 | 30,06 | 29,59 | 29,69 | -1,28% | - |
| 26.06.2025 | 29,32 | 30,08 | 29,15 | 30,07 | 2,52% | - |
| 25.06.2025 | 29,36 | 29,46 | 29,03 | 29,33 | -0,02% | - |
| 24.06.2025 | 29,14 | 29,45 | 29,02 | 29,34 | 1,94% | - |
| 23.06.2025 | 28,40 | 28,78 | 28,22 | 28,78 | 0,94% | - |
| 20.06.2025 | 29,40 | 29,42 | 28,23 | 28,51 | -2,84% | - |
| 18.06.2025 | 29,53 | 30,48 | 29,12 | 29,35 | -1,23% | - |
| 17.06.2025 | 29,08 | 29,83 | 29,02 | 29,71 | 1,52% | - |
| 16.06.2025 | 27,95 | 29,37 | 27,95 | 29,27 | 5,50% | - |
| 13.06.2025 | 27,50 | 27,90 | 26,90 | 27,74 | -0,50% | - |
| 12.06.2025 | 27,04 | 28,11 | 26,92 | 27,88 | 2,69% | - |
| 11.06.2025 | 26,76 | 27,17 | 26,66 | 27,15 | 1,79% | - |
| 10.06.2025 | 27,24 | 27,38 | 26,39 | 26,68 | -2,04% | - |
| 09.06.2025 | 26,29 | 27,31 | 26,02 | 27,23 | 3,73% | - |
| 06.06.2025 | 26,97 | 27,12 | 26,22 | 26,25 | -2,27% | - |
| 05.06.2025 | 26,89 | 27,38 | 26,34 | 26,86 | 0,38% | - |
| 04.06.2025 | 27,63 | 27,81 | 26,76 | 26,76 | -3,52% | - |
| 03.06.2025 | 27,17 | 27,90 | 27,08 | 27,74 | 2,58% | - |
| 02.06.2025 | 26,92 | 27,04 | 26,31 | 27,04 | 0,24% | - |
| 30.05.2025 | 27,30 | 27,30 | 26,88 | 26,97 | -1,48% | - |
| 29.05.2025 | 28,21 | 28,21 | 27,37 | 27,38 | -2,88% | - |
| 28.05.2025 | 28,46 | 28,58 | 28,00 | 28,19 | -0,98% | - |
| 27.05.2025 | 27,29 | 28,47 | 27,29 | 28,47 | 4,00% | - |
| 23.05.2025 | 26,92 | 27,47 | 26,92 | 27,37 | -0,27% | - |