55,370$
3,50%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 54,34 | 56,78 | 53,32 | 56,00 | 4,67% | 1.247.415,00 |
| 11.11.2026 | 58,47 | 60,44 | 53,26 | 53,50 | 3,22% | 2.235.264,00 |
| 10.11.2026 | 52,33 | 53,81 | 49,40 | 51,83 | -0,33% | 2.380.196,00 |
| 09.11.2026 | 61,01 | 61,01 | 51,40 | 52,00 | 18,97% | 4.104.415,00 |
| 06.11.2026 | 39,52 | 43,81 | 38,89 | 43,71 | 16,06% | 2.267.624,00 |
| 05.11.2026 | 45,00 | 45,34 | 37,15 | 37,66 | -17,05% | 1.969.027,00 |
| 04.11.2026 | 51,69 | 53,50 | 42,26 | 45,40 | -9,58% | 2.758.213,00 |
| 03.11.2026 | 49,59 | 51,92 | 49,58 | 50,21 | 3,31% | 887.041,00 |
| 02.11.2026 | 52,00 | 53,21 | 48,60 | 48,60 | -3,76% | 1.075.321,00 |
| 30.10.2026 | 53,00 | 53,32 | 49,63 | 50,50 | -7,68% | 989.738,00 |
| 29.10.2026 | 55,20 | 57,68 | 54,21 | 54,70 | -0,26% | 949.024,00 |
| 28.10.2026 | 51,65 | 56,67 | 51,65 | 54,84 | 9,35% | 1.117.512,00 |
| 27.10.2026 | 48,11 | 52,38 | 47,35 | 50,15 | 4,94% | 1.469.511,00 |
| 26.10.2026 | 49,41 | 50,43 | 47,56 | 47,79 | -2,63% | 1.352.235,00 |
| 23.10.2026 | 51,24 | 52,12 | 48,72 | 49,08 | -4,72% | 1.095.299,00 |
| 22.10.2026 | 57,64 | 57,64 | 46,21 | 51,51 | -11,57% | 2.338.235,00 |
| 21.10.2026 | 59,50 | 62,33 | 58,10 | 58,25 | -0,75% | 1.309.518,00 |
| 20.10.2026 | 56,30 | 58,81 | 55,00 | 58,69 | 2,09% | 1.342.417,00 |
| 19.10.2026 | 57,73 | 59,92 | 56,74 | 57,49 | 1,36% | 939.140,00 |
| 16.10.2026 | 59,94 | 60,76 | 56,14 | 56,72 | -6,31% | 1.516.269,00 |
| 15.10.2026 | 60,86 | 60,95 | 58,23 | 60,54 | -2,96% | 1.266.778,00 |
| 14.10.2026 | 65,77 | 67,59 | 61,61 | 62,39 | -7,32% | 991.399,00 |
| 13.10.2026 | 64,58 | 68,40 | 63,52 | 67,31 | 4,02% | 1.433.531,00 |
| 12.10.2026 | 65,72 | 66,83 | 64,33 | 64,71 | -1,69% | 512.232,00 |
| 09.10.2026 | 66,89 | 69,50 | 64,17 | 65,82 | 0,49% | 857.406,00 |
| 08.10.2026 | 69,92 | 71,22 | 64,34 | 65,50 | -7,95% | 1.672.134,00 |
| 07.10.2026 | 74,05 | 74,06 | 69,13 | 71,16 | -5,69% | 1.326.396,00 |
| 06.10.2026 | 75,20 | 76,55 | 74,74 | 75,45 | 0,61% | 354.601,00 |
| 05.10.2026 | 74,32 | 76,50 | 72,15 | 74,99 | 1,81% | 623.764,00 |
| 02.10.2026 | 73,68 | 75,23 | 73,55 | 73,66 | 2,33% | 748.016,00 |
| 01.10.2026 | 69,50 | 72,63 | 68,24 | 71,98 | 3,33% | 467.008,00 |
| 30.09.2026 | 71,47 | 71,47 | 69,38 | 69,66 | -1,33% | 536.674,00 |
| 29.09.2026 | 73,00 | 73,56 | 70,44 | 70,60 | -2,28% | 546.685,00 |
| 28.09.2026 | 72,40 | 73,99 | 71,62 | 72,25 | -1,70% | 399.856,00 |
| 25.09.2026 | 73,95 | 74,43 | 72,34 | 73,50 | 0,88% | 565.616,00 |
| 24.09.2026 | 73,64 | 74,14 | 70,51 | 72,86 | -2,83% | 642.289,00 |
| 23.09.2026 | 73,13 | 75,08 | 71,67 | 74,99 | 1,73% | 575.248,00 |
| 22.09.2026 | 72,07 | 74,65 | 70,80 | 73,71 | 3,12% | 650.486,00 |
| 21.09.2026 | 71,00 | 72,55 | 69,39 | 71,48 | 2,88% | 971.063,00 |
| 18.09.2026 | 71,00 | 71,81 | 69,23 | 69,48 | -1,90% | 1.109.904,00 |
| 17.09.2026 | 72,95 | 73,99 | 70,36 | 70,83 | 1,99% | 735.116,00 |
| 16.09.2026 | 68,50 | 70,54 | 67,29 | 69,44 | 2,94% | 1.000.792,00 |
| 15.09.2026 | 71,73 | 71,80 | 67,27 | 67,46 | -4,57% | 929.488,00 |
| 14.09.2026 | 74,34 | 75,75 | 70,58 | 70,69 | -9,77% | 1.194.241,00 |
| 11.09.2026 | 77,51 | 79,78 | 77,34 | 78,34 | 3,90% | 680.951,00 |
| 10.09.2026 | 76,48 | 77,51 | 74,84 | 75,40 | -3,73% | 500.785,00 |
| 09.09.2026 | 78,50 | 79,91 | 77,04 | 78,32 | -1,07% | 624.232,00 |
| 08.09.2026 | 74,19 | 80,98 | 73,91 | 79,17 | 6,84% | 640.684,00 |
| 04.09.2026 | 74,24 | 77,54 | 74,00 | 74,10 | -0,34% | 601.173,00 |
| 03.09.2026 | 71,82 | 74,40 | 68,84 | 74,35 | 4,56% | 770.170,00 |
| 02.09.2026 | 70,61 | 72,88 | 69,73 | 71,11 | 0,78% | 683.987,00 |
| 01.09.2026 | 70,53 | 71,54 | 68,85 | 70,56 | -0,90% | 753.249,00 |
| 31.08.2026 | 70,14 | 72,12 | 69,35 | 71,20 | 2,20% | 705.672,00 |
| 28.08.2026 | 71,75 | 72,19 | 69,24 | 69,67 | -3,42% | 414.352,00 |
| 27.08.2026 | 70,52 | 73,39 | 70,52 | 72,14 | 2,54% | 430.530,00 |
| 26.08.2026 | 70,63 | 71,34 | 69,01 | 70,35 | 0,11% | 390.839,00 |
| 25.08.2026 | 72,90 | 73,64 | 70,08 | 70,27 | -1,44% | 631.945,00 |
| 24.08.2026 | 71,43 | 72,28 | 69,34 | 71,30 | -0,31% | 775.891,00 |
| 21.08.2026 | 74,45 | 75,23 | 70,54 | 71,52 | -2,04% | 615.145,00 |
| 20.08.2026 | 74,56 | 75,36 | 71,84 | 73,01 | -2,94% | 680.466,00 |
| 19.08.2026 | 77,15 | 78,56 | 71,76 | 75,22 | -1,74% | 782.540,00 |
| 18.08.2026 | 83,01 | 83,38 | 76,33 | 76,55 | -9,09% | 691.956,00 |
| 17.08.2026 | 79,90 | 84,77 | 79,86 | 84,20 | 5,79% | 1.124.694,00 |
| 14.08.2026 | 77,10 | 79,67 | 76,00 | 79,59 | 3,31% | 572.063,00 |
| 13.08.2026 | 77,43 | 79,91 | 76,30 | 77,04 | 1,57% | 75.264,00 |
| 12.08.2026 | 75,97 | 79,85 | 74,82 | 75,85 | 2,57% | 135.774,00 |
| 11.08.2026 | 70,28 | 74,33 | 67,46 | 73,95 | 4,94% | 159.023,00 |
| 10.08.2026 | 75,00 | 77,25 | 67,16 | 70,47 | -0,52% | 112.329,00 |
| 07.08.2026 | 69,38 | 71,45 | 68,17 | 70,84 | 3,27% | 205.479,00 |
| 06.08.2026 | 69,31 | 69,61 | 66,33 | 68,60 | -0,69% | 48.287,00 |
| 05.08.2026 | 70,49 | 71,53 | 68,95 | 69,08 | -1,78% | 96.392,00 |
| 04.08.2026 | 69,92 | 71,45 | 69,86 | 70,33 | 2,96% | 122.380,00 |
| 03.08.2026 | 65,11 | 68,51 | 64,57 | 68,31 | 3,64% | 54.012,00 |
| 31.07.2026 | 65,29 | 69,94 | 65,29 | 65,91 | 0,55% | 149.973,00 |
| 30.07.2026 | 62,99 | 66,28 | 62,58 | 65,55 | 9,47% | 192.136,00 |
| 29.07.2026 | 66,94 | 67,76 | 59,45 | 59,88 | -11,22% | 375.074,00 |
| 28.07.2026 | 72,65 | 72,65 | 66,48 | 67,45 | -8,60% | 209.293,00 |
| 27.07.2026 | 79,79 | 79,79 | 70,66 | 73,80 | -2,32% | 147.673,00 |
| 24.07.2026 | 79,11 | 79,42 | 74,50 | 75,56 | -4,84% | 207.922,00 |
| 23.07.2026 | 82,80 | 82,86 | 79,39 | 79,40 | -2,92% | 70.361,00 |
| 22.07.2026 | 79,09 | 84,26 | 79,09 | 81,79 | -0,78% | 89.613,00 |
| 21.07.2026 | 77,80 | 83,56 | 77,80 | 82,43 | 4,55% | 99.589,00 |
| 20.07.2026 | 80,98 | 81,48 | 78,79 | 78,84 | -1,46% | 50.375,00 |
| 17.07.2026 | 78,65 | 82,20 | 78,21 | 80,01 | -0,32% | 50.199,00 |
| 16.07.2026 | 79,44 | 81,63 | 78,17 | 80,27 | -0,26% | 71.203,00 |
| 15.07.2026 | 82,04 | 84,37 | 79,29 | 80,48 | -2,84% | 45.877,00 |
| 14.07.2026 | 81,90 | 85,99 | 81,90 | 82,83 | 1,12% | 62.558,00 |
| 13.07.2026 | 83,30 | 84,03 | 81,38 | 81,91 | -2,16% | 41.389,00 |
| 10.07.2026 | 83,97 | 84,64 | 83,01 | 83,72 | -0,76% | 140.085,00 |
| 09.07.2026 | 84,00 | 87,03 | 82,40 | 84,36 | 5,91% | 94.579,00 |
| 08.07.2026 | 78,44 | 81,64 | 77,08 | 79,65 | 0,98% | 76.889,00 |
| 07.07.2026 | 80,27 | 80,63 | 75,86 | 78,88 | -2,17% | 104.074,00 |
| 06.07.2026 | 81,81 | 84,95 | 79,36 | 80,63 | -2,23% | 97.223,00 |
| 02.07.2026 | 85,61 | 86,25 | 78,74 | 82,47 | -3,66% | 122.762,00 |
| 01.07.2026 | 89,53 | 89,53 | 85,28 | 85,60 | -5,63% | 83.917,00 |
| 30.06.2026 | 90,44 | 91,49 | 87,78 | 90,71 | 0,61% | 61.326,00 |
| 29.06.2026 | 91,16 | 91,28 | 87,71 | 90,16 | -1,98% | 38.356,00 |
| 26.06.2026 | 93,68 | 94,39 | 91,23 | 91,98 | -3,19% | 75.844,00 |
| 25.06.2026 | 97,00 | 99,90 | 94,62 | 95,01 | -0,45% | 74.245,00 |
| 24.06.2026 | 97,66 | 97,66 | 94,32 | 95,44 | -1,36% | 126.601,00 |