80,809$
-5,67%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 85,02 | 86,31 | 79,93 | 80,75 | -5,74% | - |
| 01.07.2026 | 90,65 | 90,66 | 85,54 | 85,66 | -5,54% | - |
| 30.06.2026 | 89,70 | 91,32 | 87,72 | 90,69 | 0,66% | - |
| 29.06.2026 | 92,23 | 92,23 | 87,87 | 90,09 | -1,30% | - |
| 26.06.2026 | 94,33 | 94,33 | 91,28 | 91,28 | -3,93% | - |
| 25.06.2026 | 95,87 | 99,67 | 94,81 | 95,01 | -0,44% | - |
| 24.06.2026 | 97,23 | 97,33 | 94,39 | 95,44 | -1,31% | - |
| 23.06.2026 | 98,27 | 99,07 | 95,84 | 96,70 | -2,97% | - |
| 22.06.2026 | 98,56 | 99,69 | 97,35 | 99,66 | 1,47% | - |
| 19.06.2026 | 98,30 | 98,36 | 98,22 | 98,22 | -0,37% | - |
| 18.06.2026 | 94,90 | 99,10 | 92,93 | 98,59 | 4,45% | - |
| 17.06.2026 | 94,02 | 94,91 | 91,00 | 94,39 | 1,95% | - |
| 16.06.2026 | 95,34 | 96,23 | 92,58 | 92,58 | -2,59% | - |
| 15.06.2026 | 97,08 | 98,45 | 94,78 | 95,04 | -3,11% | - |
| 12.06.2026 | 97,03 | 100,45 | 96,09 | 98,09 | 1,72% | - |
| 11.06.2026 | 93,87 | 97,73 | 93,87 | 96,44 | 4,06% | - |
| 10.06.2026 | 94,83 | 100,09 | 92,48 | 92,68 | -2,97% | - |
| 09.06.2026 | 86,59 | 95,61 | 84,03 | 95,52 | 18,84% | - |
| 08.06.2026 | 79,74 | 80,38 | 78,52 | 80,37 | 3,67% | - |
| 05.06.2026 | 81,13 | 81,13 | 77,18 | 77,53 | -4,47% | - |
| 04.06.2026 | 80,68 | 82,54 | 79,33 | 81,16 | 2,04% | - |
| 03.06.2026 | 78,27 | 80,93 | 77,39 | 79,53 | 1,29% | - |
| 02.06.2026 | 78,50 | 84,70 | 78,15 | 78,52 | -0,64% | - |
| 01.06.2026 | 74,62 | 79,70 | 74,16 | 79,03 | 5,70% | - |
| 29.05.2026 | 83,73 | 83,73 | 73,32 | 74,76 | -10,34% | - |
| 28.05.2026 | 86,15 | 86,15 | 77,59 | 83,39 | -4,07% | - |
| 27.05.2026 | 90,04 | 90,85 | 86,39 | 86,93 | -3,42% | - |
| 26.05.2026 | 83,40 | 90,40 | 83,24 | 90,00 | 10,75% | - |
| 22.05.2026 | 81,35 | 82,13 | 80,36 | 81,26 | 0,73% | - |
| 21.05.2026 | 80,93 | 81,79 | 79,36 | 80,68 | -0,79% | - |
| 20.05.2026 | 78,61 | 82,14 | 77,96 | 81,32 | 4,04% | - |
| 19.05.2026 | 78,93 | 78,93 | 74,06 | 78,16 | -1,68% | - |
| 18.05.2026 | 81,60 | 81,99 | 78,66 | 79,49 | -1,51% | - |
| 15.05.2026 | 84,68 | 84,68 | 80,64 | 80,71 | -6,15% | - |
| 14.05.2026 | 83,43 | 86,23 | 82,72 | 86,00 | 3,39% | - |
| 13.05.2026 | 83,44 | 84,31 | 79,74 | 83,17 | 3,32% | - |
| 12.05.2026 | 81,32 | 81,32 | 78,30 | 80,50 | -1,28% | - |
| 11.05.2026 | 81,50 | 84,21 | 81,40 | 81,54 | 0,30% | - |
| 08.05.2026 | 81,61 | 83,40 | 80,42 | 81,30 | -0,36% | - |
| 07.05.2026 | 87,50 | 87,50 | 80,36 | 81,59 | -5,72% | - |
| 06.05.2026 | 89,26 | 89,92 | 85,22 | 86,54 | -1,61% | - |
| 05.05.2026 | 79,13 | 88,17 | 79,13 | 87,95 | 12,38% | - |
| 04.05.2026 | 76,62 | 78,28 | 74,43 | 78,27 | 5,44% | - |
| 30.04.2026 | 72,96 | 75,14 | 72,96 | 74,23 | 2,37% | - |
| 29.04.2026 | 74,86 | 74,94 | 71,76 | 72,51 | -2,39% | - |
| 28.04.2026 | 68,13 | 75,29 | 64,49 | 74,28 | 14,52% | - |
| 27.04.2026 | 64,83 | 66,72 | 64,24 | 64,86 | -0,21% | - |
| 24.04.2026 | 64,78 | 65,61 | 64,08 | 65,00 | 0,08% | - |
| 23.04.2026 | 64,01 | 65,08 | 63,15 | 64,95 | 1,69% | - |
| 22.04.2026 | 62,31 | 64,25 | 62,20 | 63,87 | 3,91% | - |
| 21.04.2026 | 65,28 | 65,55 | 61,22 | 61,47 | -5,61% | - |
| 20.04.2026 | 64,96 | 65,92 | 64,84 | 65,12 | -1,04% | - |
| 17.04.2026 | 64,50 | 66,81 | 64,50 | 65,81 | 2,79% | - |
| 16.04.2026 | 64,68 | 64,83 | 63,29 | 64,02 | -0,96% | - |
| 15.04.2026 | 66,18 | 66,24 | 63,24 | 64,64 | -2,00% | - |
| 14.04.2026 | 66,94 | 67,62 | 65,65 | 65,96 | -1,27% | - |
| 13.04.2026 | 63,94 | 67,16 | 63,83 | 66,82 | 4,35% | - |
| 10.04.2026 | 65,02 | 65,57 | 63,88 | 64,03 | -1,50% | - |
| 09.04.2026 | 61,24 | 65,35 | 61,20 | 65,00 | 3,77% | - |
| 08.04.2026 | 61,65 | 63,54 | 61,65 | 62,64 | 6,46% | - |
| 07.04.2026 | 60,33 | 60,33 | 58,65 | 58,84 | -5,47% | - |
| 02.04.2026 | 60,70 | 62,35 | 59,61 | 62,25 | 1,13% | - |
| 01.04.2026 | 59,72 | 62,54 | 59,72 | 61,55 | 3,44% | - |
| 31.03.2026 | 57,45 | 59,51 | 57,30 | 59,50 | 4,25% | - |
| 30.03.2026 | 61,57 | 61,64 | 57,07 | 57,07 | -7,24% | - |
| 27.03.2026 | 60,70 | 62,44 | 60,56 | 61,53 | 0,69% | - |
| 26.03.2026 | 61,93 | 61,93 | 60,08 | 61,11 | -1,51% | - |
| 25.03.2026 | 62,32 | 64,17 | 61,61 | 62,05 | 0,12% | - |
| 24.03.2026 | 57,93 | 62,32 | 57,33 | 61,97 | 6,02% | - |
| 23.03.2026 | 56,14 | 59,36 | 56,14 | 58,45 | 5,84% | - |
| 20.03.2026 | 57,54 | 57,54 | 54,84 | 55,22 | -4,26% | - |
| 19.03.2026 | 56,39 | 58,07 | 55,18 | 57,68 | 2,45% | - |
| 18.03.2026 | 58,60 | 59,45 | 56,21 | 56,30 | -4,26% | - |
| 17.03.2026 | 57,33 | 58,89 | 56,45 | 58,81 | 3,02% | - |
| 16.03.2026 | 54,70 | 57,32 | 54,60 | 57,08 | 5,21% | - |
| 13.03.2026 | 54,72 | 55,76 | 53,83 | 54,25 | 0,14% | - |
| 12.03.2026 | 56,44 | 56,84 | 54,03 | 54,18 | -1,44% | - |
| 11.03.2026 | 54,33 | 55,37 | 53,74 | 54,97 | 1,25% | - |
| 10.03.2026 | 51,08 | 55,56 | 51,08 | 54,29 | 5,69% | - |
| 09.03.2026 | 50,91 | 52,17 | 50,18 | 51,37 | -1,98% | - |
| 06.03.2026 | 54,03 | 54,06 | 51,94 | 52,40 | -3,91% | - |
| 05.03.2026 | 55,03 | 55,55 | 53,26 | 54,53 | -1,86% | - |
| 04.03.2026 | 54,43 | 56,69 | 53,83 | 55,57 | 2,65% | - |
| 03.03.2026 | 56,41 | 56,41 | 54,02 | 54,14 | -6,36% | - |
| 02.03.2026 | 59,60 | 60,71 | 57,80 | 57,81 | -4,15% | - |
| 27.02.2026 | 62,63 | 62,63 | 59,32 | 60,31 | -4,91% | - |
| 26.02.2026 | 64,34 | 66,33 | 62,41 | 63,43 | -2,52% | - |
| 25.02.2026 | 60,48 | 65,87 | 59,44 | 65,06 | 8,35% | - |
| 24.02.2026 | 72,18 | 72,23 | 59,75 | 60,05 | -22,76% | - |
| 23.02.2026 | 78,71 | 78,71 | 76,34 | 77,74 | -1,15% | - |
| 20.02.2026 | 77,89 | 80,12 | 77,56 | 78,65 | 0,64% | - |
| 19.02.2026 | 78,18 | 79,17 | 77,25 | 78,14 | -0,53% | - |
| 18.02.2026 | 79,06 | 81,45 | 78,17 | 78,56 | -0,41% | - |
| 17.02.2026 | 78,82 | 79,81 | 75,66 | 78,88 | 0,43% | - |
| 13.02.2026 | 74,94 | 78,54 | 74,52 | 78,54 | 4,57% | - |
| 12.02.2026 | 76,40 | 77,28 | 72,12 | 75,11 | -1,68% | - |
| 11.02.2026 | 73,89 | 76,98 | 72,70 | 76,39 | 3,95% | - |
| 10.02.2026 | 73,96 | 75,62 | 72,63 | 73,49 | -0,24% | - |
| 09.02.2026 | 72,21 | 74,92 | 72,21 | 73,67 | 1,24% | - |
| 06.02.2026 | 68,62 | 73,21 | 68,62 | 72,76 | 6,86% | - |