74,257$
4,28%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 71,54 | 73,97 | 68,93 | 73,72 | 3,53% | - |
| 02.09.2026 | 70,73 | 72,88 | 69,76 | 71,21 | 0,89% | - |
| 01.09.2026 | 70,76 | 71,51 | 68,90 | 70,58 | -0,89% | - |
| 31.08.2026 | 69,45 | 71,97 | 69,44 | 71,22 | 2,47% | - |
| 28.08.2026 | 72,02 | 72,17 | 69,29 | 69,50 | -3,51% | - |
| 27.08.2026 | 70,55 | 73,34 | 70,54 | 72,02 | 2,27% | - |
| 26.08.2026 | 70,22 | 71,24 | 69,14 | 70,43 | 0,08% | - |
| 25.08.2026 | 71,70 | 73,17 | 70,13 | 70,37 | -1,35% | - |
| 24.08.2026 | 71,38 | 72,25 | 69,46 | 71,33 | -0,55% | - |
| 21.08.2026 | 73,83 | 74,83 | 70,81 | 71,73 | -1,84% | - |
| 20.08.2026 | 74,75 | 75,29 | 71,86 | 73,07 | -2,99% | - |
| 19.08.2026 | 76,99 | 77,31 | 72,06 | 75,32 | -1,72% | - |
| 18.08.2026 | 82,43 | 82,73 | 76,38 | 76,64 | -9,02% | - |
| 17.08.2026 | 79,32 | 84,76 | 79,32 | 84,23 | 5,90% | - |
| 14.08.2026 | 76,81 | 79,57 | 76,53 | 79,54 | 3,24% | - |
| 13.08.2026 | 76,46 | 79,81 | 76,28 | 77,05 | 1,75% | - |
| 12.08.2026 | 76,51 | 79,73 | 74,91 | 75,72 | 2,41% | - |
| 11.08.2026 | 70,61 | 73,96 | 67,58 | 73,94 | 4,77% | - |
| 10.08.2026 | 69,26 | 72,28 | 68,05 | 70,57 | -0,67% | - |
| 07.08.2026 | 69,93 | 71,47 | 68,32 | 71,04 | 3,47% | - |
| 06.08.2026 | 69,13 | 69,60 | 66,45 | 68,66 | -0,69% | - |
| 05.08.2026 | 71,31 | 71,34 | 69,02 | 69,14 | -1,85% | - |
| 04.08.2026 | 69,18 | 71,38 | 69,18 | 70,44 | 3,14% | - |
| 03.08.2026 | 66,19 | 68,52 | 64,87 | 68,30 | 2,48% | - |
| 31.07.2026 | 66,25 | 69,67 | 65,48 | 66,65 | 1,60% | - |
| 30.07.2026 | 64,63 | 66,10 | 62,59 | 65,60 | 9,69% | - |
| 29.07.2026 | 66,93 | 67,40 | 59,51 | 59,81 | -11,51% | - |
| 28.07.2026 | 72,15 | 72,15 | 66,63 | 67,59 | -8,35% | - |
| 27.07.2026 | 76,43 | 76,48 | 70,64 | 73,75 | -1,90% | - |
| 24.07.2026 | 79,26 | 79,42 | 74,51 | 75,18 | -5,47% | - |
| 23.07.2026 | 83,47 | 83,47 | 79,40 | 79,53 | -2,81% | - |
| 22.07.2026 | 82,01 | 83,87 | 80,89 | 81,83 | -0,71% | - |
| 21.07.2026 | 79,10 | 83,43 | 79,10 | 82,42 | 4,49% | - |
| 20.07.2026 | 81,15 | 81,45 | 78,76 | 78,87 | -2,09% | - |
| 17.07.2026 | 79,49 | 82,23 | 78,22 | 80,55 | 0,33% | - |
| 16.07.2026 | 80,57 | 81,48 | 78,46 | 80,29 | -0,30% | - |
| 15.07.2026 | 83,01 | 83,52 | 79,18 | 80,53 | -2,78% | - |
| 14.07.2026 | 85,58 | 85,58 | 82,36 | 82,83 | 1,17% | - |
| 13.07.2026 | 83,57 | 83,78 | 81,38 | 81,87 | -2,54% | - |
| 10.07.2026 | 84,65 | 84,65 | 82,97 | 84,00 | -0,44% | - |
| 09.07.2026 | 86,29 | 87,05 | 82,52 | 84,38 | 6,20% | - |
| 08.07.2026 | 78,15 | 79,89 | 77,13 | 79,45 | 0,78% | - |
| 07.07.2026 | 81,09 | 81,09 | 75,97 | 78,83 | -2,22% | - |
| 06.07.2026 | 83,47 | 85,04 | 79,42 | 80,62 | -1,96% | - |
| 02.07.2026 | 85,02 | 86,31 | 78,83 | 82,23 | -4,00% | - |
| 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% | - |