52,110$
-0,78%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 53,38 | 53,38 | 51,91 | 52,52 | -3,60% | 121.147,00 |
| 05.03.2026 | 54,61 | 55,91 | 53,25 | 54,48 | -1,96% | 80.698,00 |
| 04.03.2026 | 54,98 | 56,79 | 54,05 | 55,57 | 2,70% | 120.085,00 |
| 03.03.2026 | 55,78 | 56,26 | 53,96 | 54,11 | -6,59% | 575.437,00 |
| 02.03.2026 | 60,05 | 60,83 | 57,72 | 57,93 | -3,99% | 114.213,00 |
| 27.02.2026 | 63,00 | 63,00 | 59,27 | 60,34 | -4,86% | 464.857,00 |
| 26.02.2026 | 64,49 | 66,44 | 62,10 | 63,42 | -2,51% | 264.524,00 |
| 25.02.2026 | 60,50 | 65,95 | 59,10 | 65,06 | 8,28% | 406.703,00 |
| 24.02.2026 | 75,11 | 75,11 | 59,66 | 60,08 | -23,06% | 503.787,00 |
| 23.02.2026 | 77,55 | 78,71 | 76,21 | 78,09 | -0,74% | 24.145,00 |
| 20.02.2026 | 78,29 | 80,14 | 76,97 | 78,67 | 0,77% | 43.624,00 |
| 19.02.2026 | 77,79 | 78,99 | 77,18 | 78,07 | -0,52% | 81.528,00 |
| 18.02.2026 | 78,93 | 81,48 | 78,12 | 78,48 | -0,54% | 35.725,00 |
| 17.02.2026 | 79,13 | 79,89 | 75,70 | 78,91 | -0,23% | 56.726,00 |
| 13.02.2026 | 75,60 | 79,16 | 74,91 | 79,09 | 5,28% | 32.006,00 |
| 12.02.2026 | 77,70 | 77,70 | 72,14 | 75,12 | -1,44% | 50.233,00 |
| 11.02.2026 | 73,80 | 77,11 | 72,05 | 76,22 | 3,70% | 40.572,00 |
| 10.02.2026 | 78,01 | 78,01 | 72,51 | 73,50 | -0,19% | 164.645,00 |
| 09.02.2026 | 72,83 | 75,11 | 72,83 | 73,64 | 1,84% | 24.854,00 |
| 06.02.2026 | 69,63 | 73,29 | 69,09 | 72,31 | 6,21% | 29.448,00 |
| 05.02.2026 | 68,46 | 70,38 | 67,53 | 68,08 | -1,12% | 151.654,00 |
| 04.02.2026 | 71,00 | 71,85 | 66,31 | 68,85 | -2,80% | 87.625,00 |
| 03.02.2026 | 69,21 | 70,92 | 68,58 | 70,83 | 4,09% | 30.579,00 |
| 02.02.2026 | 66,80 | 69,35 | 66,80 | 68,05 | 0,76% | 25.935,00 |
| 30.01.2026 | 68,84 | 70,05 | 66,94 | 67,53 | -3,83% | 37.855,00 |
| 29.01.2026 | 70,09 | 71,55 | 69,61 | 70,22 | 1,01% | 28.046,00 |
| 28.01.2026 | 70,73 | 70,74 | 68,54 | 69,52 | -1,94% | 31.758,00 |
| 27.01.2026 | 70,25 | 71,69 | 69,79 | 70,90 | 1,21% | 21.188,00 |
| 26.01.2026 | 67,40 | 70,23 | 67,40 | 70,05 | 2,59% | 14.153,00 |
| 23.01.2026 | 67,34 | 68,70 | 67,14 | 68,28 | 0,16% | 30.515,00 |
| 22.01.2026 | 65,60 | 68,72 | 65,60 | 68,17 | 2,50% | 36.362,00 |
| 21.01.2026 | 66,26 | 67,30 | 65,89 | 66,51 | 0,56% | 25.186,00 |
| 20.01.2026 | 65,48 | 67,05 | 65,48 | 66,14 | -1,21% | 44.294,00 |
| 16.01.2026 | 65,51 | 67,75 | 65,20 | 66,95 | 1,33% | 22.395,00 |
| 15.01.2026 | 66,60 | 67,17 | 65,32 | 66,07 | 0,46% | 48.938,00 |
| 14.01.2026 | 63,94 | 65,94 | 63,68 | 65,77 | 2,53% | 30.633,00 |
| 13.01.2026 | 63,82 | 64,84 | 63,49 | 64,15 | 0,53% | 18.558,00 |
| 12.01.2026 | 62,00 | 64,36 | 61,82 | 63,81 | 3,22% | 11.326,00 |
| 09.01.2026 | 60,72 | 62,08 | 60,72 | 61,82 | 1,88% | 26.402,00 |
| 08.01.2026 | 59,91 | 60,91 | 59,72 | 60,68 | 3,07% | 17.138,00 |
| 07.01.2026 | 59,21 | 59,86 | 58,59 | 58,87 | -0,64% | 58.526,00 |
| 06.01.2026 | 61,21 | 61,21 | 57,98 | 59,25 | -4,54% | 42.320,00 |
| 05.01.2026 | 60,14 | 63,36 | 60,14 | 62,07 | 3,83% | 23.740,00 |
| 02.01.2026 | 60,60 | 60,75 | 59,17 | 59,78 | -0,03% | 19.956,00 |
| 31.12.2025 | 60,34 | 60,46 | 59,70 | 59,80 | -0,65% | 21.682,00 |
| 30.12.2025 | 60,84 | 61,01 | 60,19 | 60,19 | -1,17% | 14.238,00 |
| 29.12.2025 | 61,22 | 62,03 | 60,54 | 60,90 | -0,78% | 16.843,00 |
| 26.12.2025 | 62,63 | 62,68 | 61,38 | 61,38 | -1,79% | 19.870,00 |
| 24.12.2025 | 61,06 | 62,79 | 60,70 | 62,50 | 2,98% | 39.332,00 |
| 23.12.2025 | 60,73 | 61,40 | 60,34 | 60,69 | 0,70% | 27.692,00 |
| 22.12.2025 | 59,60 | 61,18 | 58,86 | 60,27 | 2,66% | 29.575,00 |
| 19.12.2025 | 59,05 | 59,51 | 58,39 | 58,71 | -0,09% | 41.234,00 |
| 18.12.2025 | 58,08 | 59,02 | 57,00 | 58,76 | 3,85% | 40.697,00 |
| 17.12.2025 | 61,74 | 61,74 | 56,39 | 56,58 | -7,05% | 39.257,00 |
| 16.12.2025 | 61,60 | 63,88 | 60,62 | 60,87 | -0,55% | 59.008,00 |
| 15.12.2025 | 62,04 | 63,75 | 60,76 | 61,21 | 0,46% | 60.928,00 |
| 12.12.2025 | 60,30 | 61,13 | 59,70 | 60,93 | 0,10% | 32.294,00 |
| 11.12.2025 | 57,78 | 61,18 | 57,52 | 60,87 | 4,44% | 35.388,00 |
| 10.12.2025 | 57,39 | 60,03 | 56,63 | 58,28 | 0,74% | 34.169,00 |
| 09.12.2025 | 55,89 | 58,47 | 55,75 | 57,85 | 3,53% | 30.171,00 |
| 08.12.2025 | 54,60 | 55,92 | 54,36 | 55,88 | 1,71% | 20.812,00 |
| 05.12.2025 | 55,28 | 55,51 | 54,58 | 54,94 | -1,12% | 24.580,00 |
| 04.12.2025 | 54,44 | 56,68 | 53,95 | 55,56 | 1,65% | 38.276,00 |
| 03.12.2025 | 52,15 | 54,66 | 51,63 | 54,66 | 4,54% | 73.716,00 |
| 02.12.2025 | 52,50 | 52,98 | 52,24 | 52,29 | 0,09% | 20.921,00 |
| 01.12.2025 | 51,21 | 52,24 | 50,70 | 52,24 | 0,19% | 9.945,00 |
| 28.11.2025 | 51,47 | 52,28 | 51,47 | 52,14 | 0,48% | 6.418,00 |
| 26.11.2025 | 51,75 | 52,05 | 51,31 | 51,89 | 0,74% | 44.697,00 |
| 25.11.2025 | 51,36 | 51,65 | 50,41 | 51,51 | 0,25% | 22.502,00 |
| 24.11.2025 | 50,10 | 51,97 | 49,64 | 51,38 | 2,32% | 23.387,00 |
| 21.11.2025 | 49,95 | 50,93 | 49,46 | 50,22 | 1,30% | 73.371,00 |
| 20.11.2025 | 51,30 | 53,09 | 49,18 | 49,57 | -2,29% | 53.851,00 |
| 19.11.2025 | 49,06 | 51,47 | 49,04 | 50,73 | 4,47% | 37.066,00 |
| 18.11.2025 | 47,22 | 48,77 | 45,82 | 48,56 | 2,43% | 95.927,00 |
| 17.11.2025 | 49,93 | 50,08 | 47,10 | 47,41 | -4,06% | 56.464,00 |
| 14.11.2025 | 48,87 | 49,64 | 48,51 | 49,42 | 0,13% | 38.539,00 |
| 13.11.2025 | 51,56 | 51,67 | 49,02 | 49,35 | -4,91% | 41.248,00 |
| 12.11.2025 | 53,98 | 54,32 | 51,75 | 51,90 | -3,59% | 36.386,00 |
| 11.11.2025 | 54,23 | 54,23 | 52,96 | 53,83 | -0,72% | 44.248,00 |
| 10.11.2025 | 53,70 | 55,28 | 53,22 | 54,22 | 1,82% | 31.275,00 |
| 07.11.2025 | 52,54 | 53,65 | 51,73 | 53,25 | -0,60% | 45.883,00 |
| 06.11.2025 | 55,92 | 55,92 | 53,44 | 53,57 | -3,60% | 55.433,00 |
| 05.11.2025 | 53,62 | 56,11 | 53,53 | 55,57 | 3,56% | 76.165,00 |
| 04.11.2025 | 50,88 | 54,06 | 50,86 | 53,66 | 3,07% | 77.049,00 |
| 03.11.2025 | 49,10 | 52,39 | 48,74 | 52,06 | 6,68% | 51.814,00 |
| 31.10.2025 | 48,39 | 49,70 | 47,78 | 48,80 | 1,75% | 68.228,00 |
| 30.10.2025 | 47,80 | 48,61 | 47,14 | 47,96 | -0,25% | 65.637,00 |
| 29.10.2025 | 48,88 | 51,66 | 47,42 | 48,08 | -0,97% | 131.631,00 |
| 28.10.2025 | 51,00 | 51,75 | 42,83 | 48,55 | -9,00% | 200.810,00 |
| 27.10.2025 | 52,13 | 53,48 | 50,86 | 53,35 | 2,26% | 59.200,00 |
| 24.10.2025 | 51,46 | 52,72 | 51,46 | 52,17 | 2,72% | 58.991,00 |
| 23.10.2025 | 49,13 | 51,48 | 49,13 | 50,79 | 3,74% | 47.725,00 |
| 22.10.2025 | 50,43 | 50,96 | 48,18 | 48,96 | -2,91% | 61.365,00 |
| 21.10.2025 | 50,13 | 51,20 | 49,39 | 50,43 | 3,23% | 39.370,00 |
| 17.10.2025 | 50,23 | 50,62 | 48,28 | 48,85 | -4,01% | 40.233,00 |
| 16.10.2025 | 52,65 | 53,12 | 50,86 | 50,89 | -3,10% | 41.566,00 |
| 15.10.2025 | 48,67 | 52,62 | 48,67 | 52,52 | 9,76% | 39.445,00 |
| 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 |