81,000$
-0,59%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 82,20 | 83,60 | 80,39 | 81,77 | 0,36% | 104.171,00 |
| 07.05.2026 | 86,92 | 86,92 | 80,26 | 81,48 | -5,74% | 120.679,00 |
| 06.05.2026 | 89,68 | 91,00 | 85,22 | 86,44 | -1,59% | 153.871,00 |
| 05.05.2026 | 79,18 | 88,19 | 79,18 | 87,84 | 12,41% | 281.370,00 |
| 04.05.2026 | 77,54 | 78,52 | 74,31 | 78,14 | 5,15% | 219.690,00 |
| 01.05.2026 | 74,49 | 74,88 | 72,66 | 74,31 | 0,11% | 73.946,00 |
| 30.04.2026 | 73,00 | 75,18 | 73,00 | 74,23 | 2,39% | 115.077,00 |
| 29.04.2026 | 75,41 | 75,53 | 71,66 | 72,50 | -2,48% | 151.478,00 |
| 28.04.2026 | 70,99 | 75,37 | 63,89 | 74,34 | 14,63% | 382.273,00 |
| 27.04.2026 | 65,58 | 66,60 | 64,21 | 64,85 | 0,56% | 81.777,00 |
| 24.04.2026 | 65,25 | 65,50 | 64,07 | 64,49 | -0,63% | 7.558,00 |
| 23.04.2026 | 64,81 | 65,29 | 63,15 | 64,90 | 1,69% | 84.240,00 |
| 22.04.2026 | 62,78 | 64,19 | 62,12 | 63,82 | 3,82% | 83.654,00 |
| 21.04.2026 | 65,21 | 65,88 | 61,05 | 61,47 | -5,45% | 77.123,00 |
| 20.04.2026 | 65,01 | 65,90 | 64,96 | 65,01 | -0,46% | 41.306,00 |
| 17.04.2026 | 65,19 | 66,74 | 65,12 | 65,31 | 2,05% | 45.075,00 |
| 16.04.2026 | 64,80 | 64,83 | 63,25 | 64,00 | -0,97% | 37.255,00 |
| 15.04.2026 | 65,69 | 65,69 | 63,26 | 64,63 | -2,13% | 27.750,00 |
| 14.04.2026 | 67,00 | 67,72 | 65,65 | 66,04 | -1,20% | 49.200,00 |
| 13.04.2026 | 63,87 | 67,18 | 63,87 | 66,84 | 3,93% | 58.380,00 |
| 10.04.2026 | 65,30 | 65,66 | 63,82 | 64,31 | -1,05% | 53.887,00 |
| 09.04.2026 | 62,62 | 65,28 | 62,62 | 64,99 | 3,92% | 46.422,00 |
| 08.04.2026 | 62,43 | 63,57 | 61,89 | 62,54 | 6,18% | 60.988,00 |
| 07.04.2026 | 60,40 | 60,40 | 58,58 | 58,90 | -2,58% | 43.469,00 |
| 06.04.2026 | 62,37 | 62,37 | 59,80 | 60,46 | -2,88% | 34.623,00 |
| 02.04.2026 | 60,00 | 62,52 | 59,60 | 62,25 | 1,15% | 44.636,00 |
| 01.04.2026 | 60,99 | 62,51 | 60,68 | 61,54 | 3,36% | 40.732,00 |
| 31.03.2026 | 57,89 | 59,83 | 57,18 | 59,54 | 4,35% | 79.153,00 |
| 30.03.2026 | 61,68 | 61,92 | 57,06 | 57,06 | -6,45% | 44.880,00 |
| 27.03.2026 | 62,00 | 62,48 | 60,39 | 60,99 | -0,18% | 149.453,00 |
| 26.03.2026 | 60,76 | 61,92 | 60,02 | 61,10 | -1,47% | 78.550,00 |
| 25.03.2026 | 62,60 | 64,21 | 61,50 | 62,01 | -0,05% | 93.062,00 |
| 24.03.2026 | 57,43 | 62,26 | 57,43 | 62,04 | 6,20% | 75.253,00 |
| 23.03.2026 | 57,56 | 59,44 | 56,65 | 58,42 | 5,78% | 40.139,00 |
| 20.03.2026 | 56,96 | 57,42 | 54,70 | 55,23 | -4,28% | 100.144,00 |
| 19.03.2026 | 56,30 | 58,09 | 55,10 | 57,70 | 2,40% | 82.628,00 |
| 18.03.2026 | 58,15 | 60,61 | 56,19 | 56,35 | -4,18% | 73.373,00 |
| 17.03.2026 | 57,70 | 58,89 | 56,23 | 58,81 | 2,98% | 90.555,00 |
| 16.03.2026 | 55,33 | 57,33 | 54,50 | 57,11 | 4,89% | 71.904,00 |
| 13.03.2026 | 55,04 | 55,90 | 53,81 | 54,45 | 0,33% | 76.839,00 |
| 12.03.2026 | 54,31 | 58,56 | 54,04 | 54,27 | -1,13% | 88.760,00 |
| 11.03.2026 | 54,03 | 55,48 | 53,67 | 54,89 | 1,20% | 125.492,00 |
| 10.03.2026 | 53,18 | 55,62 | 51,61 | 54,24 | 5,65% | 117.976,00 |
| 09.03.2026 | 52,20 | 52,54 | 50,16 | 51,34 | -2,25% | 137.690,00 |
| 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 |