19,132$
-4,43%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,35 | 19,35 | 18,57 | 18,69 | -6,66% | - |
| 03.04.2025 | 20,40 | 20,41 | 19,77 | 20,02 | -6,59% | - |
| 02.04.2025 | 22,86 | 22,86 | 21,43 | 21,43 | -7,03% | - |
| 01.04.2025 | 22,75 | 23,55 | 22,73 | 23,05 | 1,13% | - |
| 31.03.2025 | 23,19 | 23,19 | 22,61 | 22,79 | -3,81% | - |
| 28.03.2025 | 24,26 | 24,51 | 23,67 | 23,70 | -3,57% | - |
| 27.03.2025 | 24,09 | 24,65 | 23,98 | 24,58 | 1,88% | - |
| 26.03.2025 | 24,17 | 24,21 | 23,67 | 24,12 | 0,02% | - |
| 25.03.2025 | 25,12 | 25,12 | 23,49 | 24,12 | -4,16% | - |
| 24.03.2025 | 24,87 | 25,18 | 24,80 | 25,17 | 3,73% | - |
| 21.03.2025 | 23,82 | 24,32 | 23,39 | 24,26 | 1,39% | - |
| 20.03.2025 | 24,13 | 24,38 | 23,87 | 23,93 | -1,26% | - |
| 19.03.2025 | 23,42 | 24,40 | 23,22 | 24,24 | 3,17% | - |
| 18.03.2025 | 24,17 | 24,17 | 23,36 | 23,49 | 0,03% | - |
| 17.03.2025 | 23,42 | 23,69 | 23,24 | 23,48 | 1,00% | - |
| 14.03.2025 | 23,51 | 23,51 | 22,94 | 23,25 | 1,50% | - |
| 13.03.2025 | 23,32 | 23,33 | 22,42 | 22,91 | -1,93% | - |
| 12.03.2025 | 23,20 | 23,81 | 23,20 | 23,36 | 1,44% | - |
| 11.03.2025 | 23,55 | 23,55 | 22,48 | 23,03 | -0,93% | - |
| 10.03.2025 | 23,91 | 23,91 | 22,83 | 23,24 | -4,04% | - |
| 07.03.2025 | 24,34 | 24,34 | 23,56 | 24,22 | -0,91% | - |
| 06.03.2025 | 24,40 | 24,75 | 24,10 | 24,45 | -1,19% | - |
| 05.03.2025 | 24,49 | 24,74 | 24,08 | 24,74 | 1,73% | - |
| 04.03.2025 | 24,08 | 24,37 | 23,75 | 24,32 | 0,28% | - |
| 03.03.2025 | 25,02 | 25,02 | 24,17 | 24,25 | -2,55% | - |
| 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% | - |