24,860$
-1,86%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,72 | 25,72 | 24,49 | 24,86 | -1,86% | 32.155,00 |
| 16.05.2024 | 25,10 | 25,34 | 24,56 | 25,33 | 0,84% | 55.909,00 |
| 15.05.2024 | 25,01 | 25,35 | 24,87 | 25,12 | 1,05% | 52.590,00 |
| 14.05.2024 | 24,44 | 25,05 | 24,23 | 24,86 | 1,59% | 30.993,00 |
| 13.05.2024 | 25,00 | 25,17 | 24,43 | 24,47 | -1,81% | 29.050,00 |
| 10.05.2024 | 24,64 | 24,93 | 24,50 | 24,92 | 1,01% | 40.525,00 |
| 09.05.2024 | 24,51 | 25,05 | 24,40 | 24,67 | 1,19% | 44.239,00 |
| 08.05.2024 | 23,49 | 24,88 | 23,44 | 24,38 | 3,52% | 44.115,00 |
| 07.05.2024 | 23,15 | 23,67 | 23,14 | 23,55 | 1,99% | 28.932,00 |
| 06.05.2024 | 23,06 | 23,70 | 22,85 | 23,09 | 2,74% | 57.645,00 |
| 03.05.2024 | 23,61 | 23,61 | 21,90 | 22,48 | -1,98% | 70.965,00 |
| 02.05.2024 | 22,51 | 23,06 | 22,43 | 22,93 | 4,18% | 39.344,00 |
| 01.05.2024 | 21,70 | 22,47 | 21,48 | 22,01 | 1,80% | 56.644,00 |
| 30.04.2024 | 21,99 | 23,45 | 20,16 | 21,62 | -14,85% | 149.468,00 |
| 29.04.2024 | 25,16 | 25,82 | 25,13 | 25,39 | 0,36% | 61.523,00 |
| 26.04.2024 | 25,65 | 25,68 | 24,72 | 25,30 | -0,04% | 36.930,00 |
| 25.04.2024 | 23,92 | 25,38 | 23,77 | 25,31 | 4,41% | 33.217,00 |
| 24.04.2024 | 23,78 | 24,30 | 23,78 | 24,24 | 1,85% | 20.813,00 |
| 23.04.2024 | 23,40 | 24,01 | 23,34 | 23,80 | 2,59% | 26.346,00 |
| 22.04.2024 | 23,27 | 23,34 | 22,99 | 23,20 | 0,78% | 27.913,00 |
| 19.04.2024 | 22,39 | 23,05 | 22,39 | 23,02 | 2,72% | 28.772,00 |
| 18.04.2024 | 23,04 | 23,34 | 22,36 | 22,41 | -3,03% | 66.069,00 |
| 17.04.2024 | 23,60 | 23,75 | 22,94 | 23,11 | -1,48% | 46.748,00 |
| 16.04.2024 | 22,93 | 23,55 | 22,85 | 23,46 | 1,72% | 44.946,00 |
| 15.04.2024 | 23,02 | 23,11 | 22,38 | 23,06 | 0,26% | 29.953,00 |
| 12.04.2024 | 23,35 | 23,51 | 22,94 | 23,00 | -2,43% | 46.133,00 |
| 11.04.2024 | 23,37 | 23,64 | 23,26 | 23,57 | 1,95% | 51.490,00 |
| 10.04.2024 | 22,89 | 23,22 | 22,89 | 23,12 | -0,67% | 59.460,00 |
| 09.04.2024 | 23,75 | 23,75 | 23,27 | 23,28 | -1,90% | 36.814,00 |
| 08.04.2024 | 23,60 | 23,97 | 23,60 | 23,73 | 0,13% | 19.028,00 |
| 05.04.2024 | 23,40 | 24,00 | 23,40 | 23,70 | 1,46% | 34.539,00 |
| 04.04.2024 | 24,25 | 24,42 | 23,22 | 23,36 | -2,79% | 39.007,00 |
| 03.04.2024 | 22,89 | 24,03 | 22,89 | 24,03 | 4,61% | 32.871,00 |
| 02.04.2024 | 22,56 | 23,02 | 22,55 | 22,97 | -0,08% | 35.594,00 |
| 01.04.2024 | 23,05 | 23,05 | 22,67 | 22,99 | 0,00% | 13.082,00 |
| 28.03.2024 | 22,91 | 23,09 | 22,77 | 22,99 | -0,04% | 32.247,00 |
| 27.03.2024 | 22,63 | 23,04 | 22,59 | 23,00 | 1,91% | 30.586,00 |
| 26.03.2024 | 22,80 | 22,80 | 22,22 | 22,57 | -0,40% | 30.418,00 |
| 25.03.2024 | 23,18 | 23,18 | 22,44 | 22,66 | -0,53% | 22.394,00 |
| 22.03.2024 | 22,95 | 23,04 | 22,08 | 22,78 | -0,89% | 209.063,00 |
| 21.03.2024 | 22,69 | 23,09 | 22,69 | 22,99 | 1,26% | 125.216,00 |
| 20.03.2024 | 22,48 | 22,72 | 21,93 | 22,70 | 1,05% | 114.743,00 |
| 19.03.2024 | 21,69 | 22,57 | 21,41 | 22,47 | 4,71% | 219.430,00 |
| 18.03.2024 | 21,64 | 21,88 | 21,41 | 21,46 | 0,78% | 116.164,00 |
| 15.03.2024 | 21,10 | 21,83 | 21,10 | 21,29 | -1,98% | 157.520,00 |
| 14.03.2024 | 21,78 | 22,41 | 21,43 | 21,72 | -1,27% | 91.502,00 |
| 13.03.2024 | 21,60 | 23,45 | 21,60 | 22,00 | 0,32% | 300.383,00 |
| 12.03.2024 | 22,40 | 22,68 | 21,65 | 21,93 | -1,66% | 137.294,00 |
| 11.03.2024 | 22,07 | 22,42 | 21,42 | 22,30 | 1,00% | 329.797,00 |
| 08.03.2024 | 20,56 | 22,33 | 20,00 | 22,08 | 7,47% | 249.708,00 |
| 07.03.2024 | 19,99 | 21,23 | 19,20 | 20,55 | 1,83% | 108.890,00 |
| 06.03.2024 | 19,50 | 20,44 | 19,13 | 20,18 | 7,09% | 429.411,00 |
| 05.03.2024 | 23,80 | 24,43 | 18,50 | 18,84 | -17,73% | 677.249,00 |
| 04.03.2024 | 23,23 | 23,69 | 22,74 | 22,90 | -1,38% | 261.696,00 |
| 01.03.2024 | 20,90 | 23,26 | 20,90 | 23,22 | 2,38% | 232.612,00 |
| 29.02.2024 | 23,15 | 23,15 | 22,35 | 22,68 | 1,61% | 149.994,00 |
| 28.02.2024 | 21,84 | 22,65 | 21,10 | 22,32 | 1,96% | 249.193,00 |
| 27.02.2024 | 22,00 | 22,06 | 21,34 | 21,89 | 1,96% | 119.918,00 |
| 26.02.2024 | 20,59 | 21,71 | 20,50 | 21,47 | 4,17% | 190.502,00 |
| 23.02.2024 | 20,24 | 21,46 | 20,18 | 20,61 | 1,18% | 248.501,00 |
| 22.02.2024 | 20,57 | 20,75 | 20,17 | 20,37 | -0,68% | 53.572,00 |
| 21.02.2024 | 20,13 | 20,60 | 20,01 | 20,51 | 1,23% | 55.027,00 |
| 20.02.2024 | 20,53 | 20,76 | 20,22 | 20,26 | -2,46% | 75.129,00 |
| 16.02.2024 | 21,59 | 21,59 | 20,65 | 20,77 | -1,33% | 68.964,00 |
| 15.02.2024 | 21,00 | 21,58 | 20,60 | 21,05 | 1,30% | 70.943,00 |
| 14.02.2024 | 19,54 | 20,80 | 19,42 | 20,78 | 7,72% | 96.073,00 |
| 13.02.2024 | 19,88 | 20,00 | 19,24 | 19,29 | -5,02% | 89.480,00 |
| 12.02.2024 | 20,05 | 20,58 | 20,05 | 20,31 | 0,40% | 86.051,00 |
| 09.02.2024 | 20,13 | 20,42 | 19,94 | 20,23 | 0,95% | 76.410,00 |
| 08.02.2024 | 19,48 | 20,16 | 19,26 | 20,04 | 2,77% | 69.346,00 |
| 07.02.2024 | 19,67 | 19,75 | 19,41 | 19,50 | -0,81% | 52.549,00 |
| 06.02.2024 | 19,60 | 19,92 | 19,44 | 19,66 | -0,56% | 71.627,00 |
| 05.02.2024 | 19,45 | 19,95 | 19,26 | 19,77 | 0,41% | 82.028,00 |
| 02.02.2024 | 19,50 | 19,91 | 19,15 | 19,69 | 1,18% | 70.078,00 |
| 01.02.2024 | 19,36 | 19,68 | 19,18 | 19,46 | 0,72% | 69.140,00 |
| 31.01.2024 | 19,83 | 19,96 | 19,32 | 19,32 | -3,11% | 78.386,00 |
| 30.01.2024 | 18,77 | 20,01 | 18,77 | 19,94 | 1,06% | 59.371,00 |
| 29.01.2024 | 19,20 | 19,74 | 19,08 | 19,73 | 2,44% | 59.076,00 |
| 26.01.2024 | 19,46 | 19,73 | 19,22 | 19,26 | -0,87% | 55.472,00 |
| 25.01.2024 | 19,37 | 19,59 | 19,28 | 19,43 | 0,44% | 57.780,00 |
| 24.01.2024 | 19,40 | 19,99 | 19,21 | 19,35 | -0,97% | 93.424,00 |
| 23.01.2024 | 19,50 | 19,69 | 19,04 | 19,54 | 1,22% | 99.135,00 |
| 22.01.2024 | 19,05 | 19,46 | 18,70 | 19,30 | 2,17% | 111.817,00 |
| 19.01.2024 | 19,21 | 19,48 | 18,72 | 18,89 | -1,05% | 136.131,00 |
| 18.01.2024 | 19,19 | 19,23 | 18,86 | 19,09 | 0,00% | 59.132,00 |
| 17.01.2024 | 18,55 | 19,44 | 18,55 | 19,09 | 1,92% | 115.937,00 |
| 16.01.2024 | 19,00 | 19,15 | 18,65 | 18,73 | -1,83% | 86.674,00 |
| 12.01.2024 | 16,01 | 19,38 | 16,01 | 19,08 | -0,05% | 57.756,00 |
| 11.01.2024 | 19,62 | 19,69 | 18,72 | 19,09 | -2,25% | 113.272,00 |
| 10.01.2024 | 19,07 | 19,53 | 18,82 | 19,53 | 2,57% | 179.218,00 |
| 09.01.2024 | 19,28 | 19,28 | 18,82 | 19,04 | -1,79% | 120.961,00 |
| 08.01.2024 | 19,09 | 19,69 | 18,55 | 19,39 | -0,22% | 85.769,00 |
| 05.01.2024 | 19,51 | 19,84 | 19,24 | 19,43 | -0,44% | 95.257,00 |
| 04.01.2024 | 19,30 | 19,62 | 19,04 | 19,52 | 1,64% | 99.402,00 |
| 03.01.2024 | 19,69 | 19,90 | 19,01 | 19,20 | -4,00% | 221.208,00 |
| 02.01.2024 | 20,10 | 20,26 | 19,77 | 20,00 | -1,33% | 128.799,00 |
| 29.12.2023 | 20,55 | 20,77 | 20,19 | 20,27 | -1,07% | 73.249,00 |
| 28.12.2023 | 21,32 | 21,32 | 20,00 | 20,49 | -1,49% | 97.695,00 |
| 27.12.2023 | 20,73 | 20,99 | 20,73 | 20,80 | -0,10% | 43.508,00 |
| 26.12.2023 | 21,10 | 21,15 | 20,68 | 20,82 | -0,86% | 116.810,00 |