24,889$
-1,25%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 25,01 | 25,14 | 24,88 | 24,89 | -1,25% | - |
| 27.02.2025 | 24,57 | 25,70 | 24,57 | 25,21 | 2,59% | - |
| 26.02.2025 | 24,59 | 25,82 | 24,54 | 24,57 | -0,07% | - |
| 25.02.2025 | 22,91 | 25,95 | 22,91 | 24,59 | 8,47% | - |
| 24.02.2025 | 23,30 | 23,30 | 22,67 | 22,67 | -1,48% | - |
| 21.02.2025 | 24,26 | 24,35 | 22,93 | 23,01 | -4,90% | - |
| 20.02.2025 | 25,02 | 25,02 | 24,19 | 24,19 | -2,96% | - |
| 19.02.2025 | 24,75 | 25,19 | 24,70 | 24,93 | 0,76% | - |
| 18.02.2025 | 24,23 | 25,42 | 24,09 | 24,74 | 2,22% | - |
| 17.02.2025 | 24,21 | 24,21 | 24,15 | 24,21 | 0,02% | - |
| 14.02.2025 | 25,77 | 25,87 | 24,19 | 24,20 | -4,82% | - |
| 13.02.2025 | 25,79 | 25,97 | 25,42 | 25,43 | -0,98% | - |
| 12.02.2025 | 25,95 | 26,28 | 25,65 | 25,68 | -2,33% | - |
| 11.02.2025 | 27,02 | 27,27 | 26,29 | 26,29 | -3,51% | - |
| 10.02.2025 | 27,65 | 27,76 | 27,19 | 27,25 | -0,75% | - |
| 07.02.2025 | 28,39 | 28,54 | 27,22 | 27,45 | -4,14% | - |
| 06.02.2025 | 28,55 | 28,93 | 28,55 | 28,64 | 0,12% | - |
| 05.02.2025 | 28,20 | 28,68 | 28,20 | 28,60 | 1,51% | - |
| 04.02.2025 | 28,09 | 28,51 | 27,86 | 28,18 | -0,27% | - |
| 03.02.2025 | 27,58 | 28,94 | 27,54 | 28,25 | -0,19% | - |
| 31.01.2025 | 28,97 | 29,13 | 28,22 | 28,31 | -2,31% | - |
| 30.01.2025 | 28,97 | 29,44 | 28,77 | 28,98 | 0,04% | - |
| 29.01.2025 | 28,27 | 29,20 | 28,12 | 28,96 | 2,30% | - |
| 28.01.2025 | 28,87 | 28,87 | 27,84 | 28,31 | -0,37% | - |
| 27.01.2025 | 28,32 | 29,17 | 28,32 | 28,42 | -4,30% | - |
| 24.01.2025 | 30,27 | 30,35 | 29,59 | 29,70 | -2,41% | - |
| 23.01.2025 | 30,08 | 30,47 | 28,99 | 30,43 | 2,69% | - |
| 22.01.2025 | 30,79 | 31,19 | 29,42 | 29,63 | -3,88% | - |
| 21.01.2025 | 29,82 | 30,94 | 29,82 | 30,83 | 4,26% | - |
| 17.01.2025 | 28,27 | 30,41 | 26,10 | 29,57 | -8,07% | - |
| 16.01.2025 | 31,80 | 32,17 | 31,69 | 32,17 | 1,13% | - |
| 15.01.2025 | 31,93 | 32,06 | 31,73 | 31,81 | 1,89% | - |
| 14.01.2025 | 31,15 | 31,54 | 31,00 | 31,22 | 1,96% | - |
| 13.01.2025 | 30,60 | 31,09 | 30,36 | 30,62 | -1,52% | - |
| 10.01.2025 | 31,31 | 31,32 | 30,78 | 31,09 | -2,18% | - |
| 08.01.2025 | 32,06 | 32,06 | 31,28 | 31,78 | -1,48% | - |
| 07.01.2025 | 32,98 | 33,03 | 31,67 | 32,26 | -1,71% | - |
| 06.01.2025 | 31,70 | 33,19 | 31,70 | 32,82 | 3,59% | - |
| 03.01.2025 | 31,51 | 32,10 | 31,20 | 31,68 | 0,83% | - |
| 02.01.2025 | 30,89 | 31,49 | 30,18 | 31,42 | 7,18% | - |
| 27.12.2024 | 29,72 | 29,72 | 28,81 | 29,31 | 1,75% | - |
| 23.12.2024 | 29,39 | 29,39 | 28,34 | 28,81 | -2,35% | - |
| 20.12.2024 | 29,70 | 30,08 | 29,50 | 29,50 | 0,02% | - |
| 19.12.2024 | 29,50 | 29,81 | 28,93 | 29,49 | 0,78% | - |
| 18.12.2024 | 31,28 | 31,37 | 29,27 | 29,27 | -6,19% | - |
| 17.12.2024 | 31,76 | 31,76 | 31,06 | 31,20 | -2,01% | - |
| 16.12.2024 | 32,14 | 32,57 | 31,84 | 31,84 | -1,11% | - |
| 13.12.2024 | 32,73 | 32,73 | 32,09 | 32,19 | -1,92% | - |
| 12.12.2024 | 34,64 | 34,67 | 32,83 | 32,83 | -5,14% | - |
| 11.12.2024 | 33,72 | 35,05 | 33,69 | 34,60 | 2,82% | - |
| 10.12.2024 | 32,73 | 34,14 | 32,46 | 33,65 | 3,05% | - |
| 09.12.2024 | 32,77 | 32,97 | 32,38 | 32,66 | -0,31% | - |
| 06.12.2024 | 32,74 | 32,92 | 32,45 | 32,76 | 0,49% | - |
| 05.12.2024 | 32,75 | 32,75 | 32,14 | 32,60 | -0,53% | - |
| 04.12.2024 | 32,35 | 32,93 | 32,07 | 32,77 | 1,94% | - |
| 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% | - |