26,180$
-2,24%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 27,04 | 27,54 | 26,96 | 27,38 | 0,40% | 46.971,00 |
| 21.05.2025 | 27,70 | 28,11 | 27,04 | 27,27 | -2,05% | 27.098,00 |
| 20.05.2025 | 27,20 | 27,87 | 27,10 | 27,84 | 1,94% | 41.326,00 |
| 19.05.2025 | 26,23 | 27,31 | 26,23 | 27,31 | 1,60% | 18.657,00 |
| 16.05.2025 | 26,35 | 27,03 | 26,35 | 26,88 | 2,21% | 20.284,00 |
| 15.05.2025 | 26,33 | 26,54 | 26,19 | 26,30 | 0,08% | 22.874,00 |
| 14.05.2025 | 26,07 | 26,45 | 25,63 | 26,28 | -0,23% | 31.034,00 |
| 13.05.2025 | 25,75 | 26,36 | 25,74 | 26,34 | 2,73% | 28.799,00 |
| 12.05.2025 | 26,05 | 26,05 | 25,30 | 25,64 | 2,56% | 33.811,00 |
| 09.05.2025 | 25,51 | 25,68 | 24,73 | 25,00 | -1,92% | 32.005,00 |
| 08.05.2025 | 25,46 | 25,75 | 25,02 | 25,49 | 0,35% | 28.794,00 |
| 07.05.2025 | 25,66 | 25,66 | 24,91 | 25,40 | -0,04% | 60.946,00 |
| 06.05.2025 | 25,37 | 25,98 | 25,20 | 25,41 | 0,12% | 45.320,00 |
| 05.05.2025 | 25,55 | 26,15 | 25,16 | 25,38 | -2,08% | 48.736,00 |
| 02.05.2025 | 24,95 | 26,13 | 24,95 | 25,92 | 6,49% | 62.282,00 |
| 01.05.2025 | 24,05 | 24,62 | 23,38 | 24,34 | 2,40% | 44.848,00 |
| 30.04.2025 | 22,80 | 24,09 | 22,16 | 23,77 | 6,31% | 55.519,00 |
| 29.04.2025 | 21,73 | 23,20 | 21,45 | 22,36 | 16,52% | 117.201,00 |
| 28.04.2025 | 20,15 | 20,22 | 19,17 | 19,19 | -3,71% | 30.057,00 |
| 25.04.2025 | 19,42 | 19,95 | 18,94 | 19,93 | 2,68% | 31.822,00 |
| 24.04.2025 | 18,76 | 19,47 | 18,76 | 19,41 | 3,74% | 26.387,00 |
| 23.04.2025 | 19,51 | 19,88 | 18,71 | 18,71 | -0,27% | 38.181,00 |
| 22.04.2025 | 18,32 | 19,11 | 18,02 | 18,76 | 4,34% | 35.924,00 |
| 21.04.2025 | 18,99 | 18,99 | 17,65 | 17,98 | -7,03% | 30.347,00 |
| 17.04.2025 | 19,89 | 19,92 | 19,02 | 19,34 | -1,98% | 43.155,00 |
| 16.04.2025 | 20,45 | 20,45 | 19,55 | 19,73 | -3,52% | 60.179,00 |
| 15.04.2025 | 20,58 | 20,77 | 20,23 | 20,45 | -0,68% | 13.124,00 |
| 14.04.2025 | 20,45 | 20,71 | 20,00 | 20,59 | 1,23% | 17.674,00 |
| 11.04.2025 | 19,82 | 20,42 | 19,44 | 20,34 | 1,95% | 30.457,00 |
| 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 |