20,350$
2,01%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,82 | 20,36 | 19,44 | 20,36 | 2,06% | 20.560,00 |
| 10.04.2025 | 20,26 | 20,47 | 19,56 | 19,95 | -3,39% | 41.100,00 |
| 09.04.2025 | 19,17 | 20,97 | 18,91 | 20,65 | 7,61% | 57.495,00 |
| 08.04.2025 | 20,21 | 20,40 | 18,90 | 19,19 | -0,98% | 29.643,00 |
| 07.04.2025 | 19,07 | 20,66 | 18,66 | 19,38 | -2,22% | 42.698,00 |
| 04.04.2025 | 19,17 | 19,84 | 18,52 | 19,82 | -1,05% | 88.696,00 |
| 03.04.2025 | 20,25 | 20,58 | 19,67 | 20,03 | -6,09% | 56.680,00 |
| 02.04.2025 | 22,95 | 22,98 | 21,33 | 21,33 | -7,58% | 57.648,00 |
| 01.04.2025 | 22,75 | 23,61 | 22,62 | 23,08 | 1,15% | 39.595,00 |
| 31.03.2025 | 22,90 | 23,21 | 22,58 | 22,82 | -3,68% | 26.960,00 |
| 28.03.2025 | 24,52 | 24,58 | 23,59 | 23,69 | -3,62% | 26.559,00 |
| 27.03.2025 | 24,04 | 24,75 | 24,04 | 24,58 | 1,61% | 40.411,00 |
| 26.03.2025 | 23,93 | 24,20 | 23,64 | 24,19 | 0,29% | 29.694,00 |
| 25.03.2025 | 24,24 | 24,28 | 23,43 | 24,12 | -4,06% | 41.584,00 |
| 24.03.2025 | 24,91 | 25,24 | 24,82 | 25,14 | 3,54% | 29.467,00 |
| 21.03.2025 | 23,40 | 24,44 | 23,39 | 24,28 | 1,51% | 48.378,00 |
| 20.03.2025 | 24,20 | 24,41 | 23,85 | 23,92 | -1,12% | 14.843,00 |
| 19.03.2025 | 23,30 | 24,57 | 23,30 | 24,19 | 3,09% | 13.834,00 |
| 18.03.2025 | 23,22 | 23,66 | 23,21 | 23,47 | -0,19% | 26.783,00 |
| 17.03.2025 | 23,81 | 23,85 | 23,21 | 23,51 | 1,21% | 9.407,00 |
| 14.03.2025 | 22,93 | 23,41 | 22,93 | 23,23 | 1,62% | 27.187,00 |
| 13.03.2025 | 23,33 | 23,33 | 22,41 | 22,86 | -1,97% | 18.798,00 |
| 12.03.2025 | 23,48 | 23,81 | 23,28 | 23,32 | 1,39% | 17.919,00 |
| 11.03.2025 | 23,19 | 23,31 | 22,45 | 23,00 | -1,03% | 52.461,00 |
| 10.03.2025 | 23,82 | 23,95 | 22,84 | 23,24 | -3,93% | 31.019,00 |
| 07.03.2025 | 24,31 | 24,39 | 23,60 | 24,19 | -1,18% | 22.993,00 |
| 06.03.2025 | 24,00 | 24,71 | 24,00 | 24,48 | -1,33% | 25.109,00 |
| 05.03.2025 | 24,27 | 24,81 | 24,02 | 24,81 | 2,06% | 40.230,00 |
| 04.03.2025 | 23,81 | 24,48 | 23,77 | 24,31 | 0,12% | 45.470,00 |
| 03.03.2025 | 24,96 | 24,96 | 24,11 | 24,28 | -2,53% | 20.444,00 |
| 28.02.2025 | 24,84 | 25,18 | 24,76 | 24,91 | -1,19% | 18.268,00 |
| 27.02.2025 | 24,96 | 25,77 | 24,85 | 25,21 | 2,69% | 45.548,00 |
| 26.02.2025 | 25,25 | 25,88 | 24,47 | 24,55 | 0,24% | 55.560,00 |
| 25.02.2025 | 24,35 | 26,04 | 23,63 | 24,49 | 8,03% | 136.016,00 |
| 24.02.2025 | 23,23 | 23,26 | 22,61 | 22,67 | -1,39% | 32.196,00 |
| 21.02.2025 | 24,33 | 24,33 | 22,97 | 22,99 | -4,84% | 23.025,00 |
| 20.02.2025 | 24,92 | 24,92 | 24,16 | 24,16 | -3,11% | 11.333,00 |
| 19.02.2025 | 24,79 | 25,27 | 24,73 | 24,94 | 0,75% | 32.068,00 |
| 18.02.2025 | 24,02 | 25,42 | 23,97 | 24,75 | 1,89% | 23.635,00 |
| 14.02.2025 | 25,27 | 25,34 | 24,13 | 24,29 | -4,48% | 31.394,00 |
| 13.02.2025 | 25,88 | 25,88 | 25,37 | 25,43 | -1,09% | 10.860,00 |
| 12.02.2025 | 26,00 | 26,32 | 25,61 | 25,71 | -2,28% | 13.846,00 |
| 11.02.2025 | 27,07 | 27,35 | 26,21 | 26,31 | -3,13% | 25.882,00 |
| 10.02.2025 | 27,76 | 27,85 | 27,12 | 27,16 | -1,09% | 13.837,00 |
| 07.02.2025 | 28,55 | 28,59 | 27,18 | 27,46 | -3,68% | 22.184,00 |
| 06.02.2025 | 28,89 | 28,96 | 28,48 | 28,51 | -0,31% | 12.079,00 |
| 05.02.2025 | 28,45 | 28,74 | 28,26 | 28,60 | 1,56% | 19.291,00 |
| 04.02.2025 | 28,12 | 28,54 | 27,81 | 28,16 | -0,25% | 22.710,00 |
| 03.02.2025 | 27,39 | 28,99 | 27,39 | 28,23 | -0,28% | 34.423,00 |
| 31.01.2025 | 28,95 | 29,20 | 28,17 | 28,31 | -2,28% | 25.839,00 |
| 30.01.2025 | 29,40 | 29,52 | 28,71 | 28,97 | -0,03% | 22.183,00 |
| 29.01.2025 | 28,30 | 29,30 | 27,91 | 28,98 | 2,29% | 30.249,00 |
| 28.01.2025 | 28,38 | 28,40 | 27,87 | 28,33 | -0,28% | 21.862,00 |
| 27.01.2025 | 28,85 | 29,20 | 28,38 | 28,41 | -4,05% | 21.321,00 |
| 24.01.2025 | 30,52 | 30,52 | 29,60 | 29,61 | -2,60% | 14.926,00 |
| 23.01.2025 | 29,90 | 30,53 | 29,01 | 30,40 | 2,63% | 22.528,00 |
| 22.01.2025 | 30,90 | 31,22 | 29,37 | 29,62 | -3,86% | 44.933,00 |
| 21.01.2025 | 29,89 | 31,06 | 29,89 | 30,81 | 4,05% | 66.998,00 |
| 17.01.2025 | 30,89 | 30,89 | 25,81 | 29,61 | -7,99% | 150.776,00 |
| 16.01.2025 | 31,93 | 32,21 | 31,59 | 32,18 | 1,00% | 9.626,00 |
| 15.01.2025 | 31,95 | 32,08 | 31,60 | 31,86 | 1,89% | 44.639,00 |
| 14.01.2025 | 31,13 | 31,63 | 30,86 | 31,27 | 2,09% | 16.475,00 |
| 13.01.2025 | 30,62 | 31,05 | 30,27 | 30,63 | -1,38% | 10.745,00 |
| 10.01.2025 | 30,66 | 31,37 | 30,66 | 31,06 | -2,25% | 17.312,00 |
| 08.01.2025 | 31,95 | 31,95 | 31,10 | 31,78 | -1,32% | 34.128,00 |
| 07.01.2025 | 32,85 | 33,19 | 31,54 | 32,20 | -1,84% | 16.686,00 |
| 06.01.2025 | 32,65 | 33,38 | 32,58 | 32,81 | 3,71% | 30.612,00 |
| 03.01.2025 | 31,64 | 32,26 | 31,17 | 31,63 | 0,67% | 42.829,00 |
| 02.01.2025 | 30,40 | 31,49 | 30,20 | 31,42 | 3,83% | 44.539,00 |
| 31.12.2024 | 30,41 | 30,56 | 30,12 | 30,26 | -0,82% | 105.960,00 |
| 30.12.2024 | 29,20 | 31,14 | 28,90 | 30,51 | 3,78% | 50.872,00 |
| 27.12.2024 | 29,61 | 29,61 | 28,75 | 29,40 | -0,57% | 22.142,00 |
| 26.12.2024 | 29,40 | 29,68 | 29,00 | 29,57 | 0,89% | 18.270,00 |
| 24.12.2024 | 29,03 | 29,31 | 28,56 | 29,31 | 1,84% | 12.426,00 |
| 23.12.2024 | 29,29 | 29,29 | 28,23 | 28,78 | -2,47% | 23.741,00 |
| 20.12.2024 | 29,14 | 30,11 | 29,14 | 29,51 | -0,07% | 42.647,00 |
| 19.12.2024 | 29,73 | 29,95 | 28,86 | 29,53 | 1,27% | 50.789,00 |
| 18.12.2024 | 31,25 | 31,44 | 29,16 | 29,16 | -6,60% | 38.501,00 |
| 17.12.2024 | 31,55 | 31,56 | 31,00 | 31,22 | -1,85% | 40.327,00 |
| 16.12.2024 | 31,81 | 32,58 | 31,72 | 31,81 | -1,00% | 31.088,00 |
| 13.12.2024 | 32,42 | 32,51 | 31,93 | 32,13 | -1,92% | 33.712,00 |
| 12.12.2024 | 34,71 | 34,71 | 32,76 | 32,76 | -5,04% | 40.551,00 |
| 11.12.2024 | 33,70 | 35,11 | 33,56 | 34,50 | 2,43% | 30.506,00 |
| 10.12.2024 | 32,58 | 34,28 | 32,30 | 33,68 | 2,82% | 63.668,00 |
| 09.12.2024 | 33,01 | 33,11 | 32,34 | 32,76 | -0,02% | 21.613,00 |
| 06.12.2024 | 32,80 | 32,89 | 32,37 | 32,76 | 0,34% | 43.439,00 |
| 05.12.2024 | 32,77 | 32,81 | 32,16 | 32,65 | -0,37% | 38.052,00 |
| 04.12.2024 | 32,04 | 32,95 | 31,98 | 32,77 | 1,64% | 65.043,00 |
| 03.12.2024 | 31,67 | 32,28 | 31,48 | 32,24 | 0,80% | 40.210,00 |
| 02.12.2024 | 31,26 | 32,76 | 31,26 | 31,99 | -0,22% | 21.413,00 |
| 29.11.2024 | 32,14 | 32,48 | 31,82 | 32,06 | 0,49% | 22.469,00 |
| 27.11.2024 | 32,50 | 32,72 | 31,26 | 31,90 | -1,66% | 39.710,00 |
| 26.11.2024 | 32,25 | 32,85 | 32,18 | 32,44 | -1,61% | 41.484,00 |
| 25.11.2024 | 31,49 | 33,49 | 31,49 | 32,97 | 5,20% | 37.110,00 |
| 22.11.2024 | 30,15 | 31,37 | 30,03 | 31,34 | 3,67% | 30.056,00 |
| 21.11.2024 | 30,04 | 30,86 | 29,62 | 30,23 | 0,77% | 41.165,00 |
| 20.11.2024 | 29,92 | 30,24 | 29,50 | 30,00 | 1,01% | 82.202,00 |
| 19.11.2024 | 27,95 | 29,92 | 27,88 | 29,70 | 4,60% | 102.104,00 |
| 18.11.2024 | 27,35 | 28,47 | 27,15 | 28,40 | 4,20% | 51.220,00 |
| 15.11.2024 | 25,99 | 27,36 | 25,99 | 27,25 | 4,33% | 52.194,00 |