51,850$
8,36%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 48,67 | 51,85 | 48,67 | 51,85 | 8,36% | 27.773,00 |
| 14.10.2025 | 47,74 | 48,97 | 47,51 | 47,85 | -1,46% | 70.602,00 |
| 13.10.2025 | 51,00 | 51,34 | 48,08 | 48,56 | -2,49% | 41.842,00 |
| 10.10.2025 | 50,18 | 51,06 | 49,42 | 49,80 | -0,40% | 39.171,00 |
| 09.10.2025 | 52,23 | 52,23 | 49,94 | 50,00 | -3,85% | 28.778,00 |
| 08.10.2025 | 51,12 | 52,52 | 50,71 | 52,00 | 2,02% | 43.997,00 |
| 07.10.2025 | 52,90 | 53,78 | 50,65 | 50,97 | -4,20% | 51.619,00 |
| 06.10.2025 | 50,88 | 53,36 | 50,45 | 53,20 | 5,87% | 35.904,00 |
| 03.10.2025 | 51,39 | 51,71 | 49,81 | 50,25 | -2,33% | 46.572,00 |
| 02.10.2025 | 52,28 | 52,28 | 50,80 | 51,45 | -0,92% | 44.826,00 |
| 01.10.2025 | 50,41 | 52,60 | 50,21 | 51,93 | 1,26% | 77.299,00 |
| 30.09.2025 | 50,24 | 51,63 | 49,89 | 51,29 | 2,00% | 133.292,00 |
| 29.09.2025 | 49,57 | 50,53 | 49,42 | 50,28 | 2,22% | 41.825,00 |
| 26.09.2025 | 49,70 | 49,89 | 48,47 | 49,19 | -0,85% | 46.089,00 |
| 25.09.2025 | 48,69 | 49,89 | 48,69 | 49,61 | -0,48% | 109.104,00 |
| 24.09.2025 | 50,53 | 51,44 | 49,78 | 49,85 | -2,22% | 33.280,00 |
| 23.09.2025 | 49,95 | 51,63 | 49,84 | 50,98 | 0,87% | 61.774,00 |
| 22.09.2025 | 48,96 | 50,69 | 48,63 | 50,54 | 3,14% | 32.364,00 |
| 19.09.2025 | 51,05 | 51,19 | 48,75 | 49,00 | -4,14% | 62.638,00 |
| 18.09.2025 | 49,61 | 52,04 | 49,61 | 51,12 | 4,09% | 46.516,00 |
| 17.09.2025 | 50,40 | 52,38 | 48,82 | 49,11 | -3,19% | 95.406,00 |
| 16.09.2025 | 49,33 | 50,95 | 48,46 | 50,73 | 2,82% | 63.324,00 |
| 15.09.2025 | 47,95 | 50,32 | 47,63 | 49,34 | 2,22% | 45.828,00 |
| 12.09.2025 | 47,56 | 48,27 | 47,15 | 48,27 | 0,79% | 57.484,00 |
| 11.09.2025 | 47,35 | 48,36 | 47,35 | 47,89 | 1,85% | 66.504,00 |
| 10.09.2025 | 45,41 | 47,13 | 45,41 | 47,02 | 3,84% | 47.240,00 |
| 09.09.2025 | 45,03 | 45,60 | 44,29 | 45,28 | 0,49% | 81.792,00 |
| 08.09.2025 | 47,21 | 47,89 | 45,02 | 45,06 | -4,51% | 44.505,00 |
| 05.09.2025 | 49,41 | 49,69 | 46,14 | 47,19 | -3,24% | 75.925,00 |
| 04.09.2025 | 46,95 | 49,39 | 46,88 | 48,77 | 5,09% | 56.008,00 |
| 03.09.2025 | 46,08 | 47,25 | 45,50 | 46,41 | 1,90% | 68.573,00 |
| 02.09.2025 | 44,10 | 46,82 | 43,89 | 45,54 | -0,22% | 95.897,00 |
| 29.08.2025 | 46,31 | 46,31 | 42,90 | 45,64 | -2,19% | 103.568,00 |
| 28.08.2025 | 46,42 | 47,44 | 46,42 | 46,66 | -0,19% | 54.242,00 |
| 27.08.2025 | 47,91 | 48,05 | 46,75 | 46,75 | -2,75% | 46.896,00 |
| 26.08.2025 | 47,58 | 48,57 | 47,58 | 48,07 | 1,18% | 27.093,00 |
| 25.08.2025 | 48,20 | 48,20 | 47,51 | 47,51 | -0,98% | 16.821,00 |
| 22.08.2025 | 46,55 | 48,29 | 46,43 | 47,98 | 3,20% | 35.529,00 |
| 21.08.2025 | 44,94 | 46,69 | 44,94 | 46,49 | 2,90% | 23.759,00 |
| 20.08.2025 | 44,67 | 45,26 | 43,83 | 45,18 | 1,14% | 34.729,00 |
| 19.08.2025 | 46,17 | 46,43 | 44,46 | 44,67 | -3,85% | 44.355,00 |
| 18.08.2025 | 44,88 | 46,55 | 44,56 | 46,46 | 4,08% | 38.457,00 |
| 15.08.2025 | 44,47 | 44,67 | 43,84 | 44,64 | 0,09% | 37.303,00 |
| 14.08.2025 | 45,40 | 45,72 | 44,60 | 44,60 | -3,21% | 33.304,00 |
| 13.08.2025 | 47,45 | 47,45 | 44,67 | 46,08 | -1,71% | 48.129,00 |
| 12.08.2025 | 44,59 | 47,40 | 44,51 | 46,88 | 5,70% | 31.143,00 |
| 11.08.2025 | 43,65 | 44,65 | 43,35 | 44,35 | 0,91% | 19.291,00 |
| 08.08.2025 | 44,15 | 44,50 | 42,93 | 43,95 | -0,05% | 50.116,00 |
| 07.08.2025 | 45,75 | 45,81 | 43,05 | 43,97 | -3,21% | 39.097,00 |
| 06.08.2025 | 45,43 | 45,73 | 44,67 | 45,43 | -0,33% | 60.166,00 |
| 05.08.2025 | 44,82 | 45,75 | 43,74 | 45,58 | 1,76% | 50.542,00 |
| 04.08.2025 | 45,36 | 45,45 | 43,39 | 44,79 | -0,83% | 83.329,00 |
| 01.08.2025 | 43,36 | 46,05 | 42,93 | 45,17 | 0,48% | 79.674,00 |
| 31.07.2025 | 43,52 | 44,95 | 42,85 | 44,95 | 3,14% | 79.424,00 |
| 30.07.2025 | 41,03 | 43,65 | 40,68 | 43,58 | 8,09% | 127.383,00 |
| 29.07.2025 | 39,30 | 41,04 | 37,21 | 40,32 | 16,43% | 139.851,00 |
| 28.07.2025 | 34,35 | 34,79 | 33,80 | 34,63 | 0,17% | 27.224,00 |
| 25.07.2025 | 33,75 | 34,83 | 33,18 | 34,57 | 2,07% | 26.702,00 |
| 24.07.2025 | 33,57 | 34,07 | 33,25 | 33,87 | 0,15% | 15.349,00 |
| 23.07.2025 | 32,92 | 34,01 | 32,90 | 33,82 | 5,06% | 27.450,00 |
| 22.07.2025 | 31,44 | 32,42 | 31,13 | 32,19 | 2,03% | 48.606,00 |
| 21.07.2025 | 32,23 | 32,23 | 31,51 | 31,55 | -1,31% | 12.162,00 |
| 18.07.2025 | 32,27 | 32,47 | 31,97 | 31,97 | 0,09% | 32.034,00 |
| 17.07.2025 | 31,89 | 32,22 | 30,85 | 31,94 | 0,76% | 61.768,00 |
| 16.07.2025 | 30,31 | 31,83 | 29,92 | 31,70 | 5,51% | 41.872,00 |
| 15.07.2025 | 30,66 | 30,66 | 30,05 | 30,05 | -1,07% | 31.523,00 |
| 14.07.2025 | 30,36 | 30,78 | 30,21 | 30,37 | -1,04% | 17.058,00 |
| 11.07.2025 | 30,76 | 30,80 | 30,38 | 30,69 | -0,23% | 33.238,00 |
| 10.07.2025 | 30,43 | 31,31 | 30,01 | 30,76 | -0,42% | 66.669,00 |
| 09.07.2025 | 29,82 | 31,12 | 29,80 | 30,89 | 4,20% | 18.936,00 |
| 08.07.2025 | 30,09 | 30,09 | 29,49 | 29,65 | -0,49% | 30.827,00 |
| 07.07.2025 | 29,86 | 30,16 | 29,68 | 29,79 | -0,77% | 34.893,00 |
| 03.07.2025 | 29,38 | 30,18 | 29,23 | 30,02 | 3,16% | 13.056,00 |
| 02.07.2025 | 28,86 | 29,11 | 28,53 | 29,10 | 1,25% | 28.038,00 |
| 01.07.2025 | 28,26 | 29,22 | 28,24 | 28,74 | 1,48% | 110.667,00 |
| 30.06.2025 | 29,30 | 29,38 | 28,03 | 28,32 | -4,26% | 25.534,00 |
| 27.06.2025 | 29,75 | 30,16 | 29,51 | 29,58 | -1,43% | 53.088,00 |
| 26.06.2025 | 29,60 | 30,13 | 29,40 | 30,01 | 2,60% | 15.226,00 |
| 25.06.2025 | 29,58 | 29,58 | 29,02 | 29,25 | -0,34% | 18.228,00 |
| 24.06.2025 | 29,24 | 29,50 | 28,98 | 29,35 | 1,63% | 23.543,00 |
| 23.06.2025 | 28,19 | 28,90 | 28,06 | 28,88 | 1,48% | 24.783,00 |
| 20.06.2025 | 29,25 | 29,29 | 28,18 | 28,46 | -3,09% | 48.631,00 |
| 18.06.2025 | 29,83 | 30,52 | 29,06 | 29,37 | -1,52% | 34.672,00 |
| 17.06.2025 | 29,02 | 29,91 | 28,80 | 29,82 | 1,74% | 58.814,00 |
| 16.06.2025 | 28,15 | 29,43 | 27,99 | 29,31 | 5,43% | 24.151,00 |
| 13.06.2025 | 27,85 | 27,98 | 26,85 | 27,80 | -0,14% | 48.190,00 |
| 12.06.2025 | 27,11 | 28,19 | 27,03 | 27,84 | 2,50% | 28.403,00 |
| 11.06.2025 | 26,70 | 27,22 | 26,57 | 27,16 | 1,57% | 66.456,00 |
| 10.06.2025 | 27,36 | 27,36 | 26,31 | 26,74 | -1,73% | 40.883,00 |
| 09.06.2025 | 26,65 | 27,40 | 25,98 | 27,21 | 3,93% | 29.203,00 |
| 06.06.2025 | 26,93 | 27,02 | 26,13 | 26,18 | -2,24% | 45.652,00 |
| 05.06.2025 | 26,69 | 27,42 | 26,30 | 26,78 | 0,22% | 192.580,00 |
| 04.06.2025 | 27,85 | 27,85 | 26,70 | 26,72 | -3,92% | 24.152,00 |
| 03.06.2025 | 27,25 | 27,97 | 27,09 | 27,81 | 2,85% | 22.242,00 |
| 02.06.2025 | 26,86 | 27,07 | 26,35 | 27,04 | 0,63% | 21.266,00 |
| 30.05.2025 | 27,17 | 27,30 | 26,85 | 26,87 | -1,36% | 23.472,00 |
| 29.05.2025 | 28,04 | 28,04 | 27,24 | 27,24 | -3,51% | 28.054,00 |
| 28.05.2025 | 28,66 | 28,66 | 27,96 | 28,23 | -0,81% | 20.912,00 |
| 27.05.2025 | 27,77 | 28,56 | 27,57 | 28,46 | 4,06% | 30.475,00 |
| 23.05.2025 | 27,03 | 27,51 | 27,03 | 27,35 | -0,11% | 21.280,00 |