74,350$
4,56%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 70,18 | 74,36 | 68,90 | 74,36 | 4,57% | 123.196,00 |
| 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 |
| 23.06.2026 | 95,96 | 99,11 | 95,95 | 96,76 | -2,92% | 68.460,00 |
| 22.06.2026 | 98,41 | 99,75 | 97,12 | 99,67 | 1,03% | 67.312,00 |
| 18.06.2026 | 95,76 | 99,20 | 92,80 | 98,65 | 4,48% | 78.469,00 |
| 17.06.2026 | 93,84 | 94,96 | 90,87 | 94,42 | 1,88% | 67.635,00 |
| 16.06.2026 | 95,09 | 96,11 | 92,55 | 92,68 | -2,43% | 72.582,00 |
| 15.06.2026 | 99,49 | 99,49 | 94,84 | 94,99 | -1,60% | 70.674,00 |
| 12.06.2026 | 96,88 | 100,25 | 95,68 | 96,53 | 0,11% | 105.018,00 |
| 11.06.2026 | 95,96 | 97,81 | 94,30 | 96,42 | 4,22% | 115.302,00 |
| 10.06.2026 | 93,50 | 100,68 | 92,41 | 92,52 | -3,08% | 146.556,00 |
| 09.06.2026 | 81,88 | 95,63 | 81,88 | 95,46 | 18,66% | 171.902,00 |
| 08.06.2026 | 80,66 | 80,67 | 78,45 | 80,45 | 3,14% | 41.064,00 |
| 05.06.2026 | 79,90 | 80,50 | 77,16 | 78,00 | -3,98% | 104.624,00 |
| 04.06.2026 | 78,27 | 82,63 | 78,27 | 81,23 | 2,19% | 87.048,00 |
| 03.06.2026 | 77,40 | 81,02 | 77,40 | 79,49 | 1,17% | 99.068,00 |
| 02.06.2026 | 79,92 | 84,67 | 78,20 | 78,57 | -0,44% | 158.047,00 |
| 01.06.2026 | 75,08 | 79,75 | 74,10 | 78,92 | 5,69% | 147.228,00 |
| 29.05.2026 | 82,27 | 82,88 | 73,32 | 74,67 | -10,49% | 225.635,00 |
| 28.05.2026 | 86,23 | 86,40 | 77,56 | 83,42 | -3,98% | 291.855,00 |
| 27.05.2026 | 90,01 | 91,00 | 86,30 | 86,88 | -3,55% | 113.477,00 |
| 26.05.2026 | 83,63 | 90,41 | 83,09 | 90,08 | 10,23% | 161.908,00 |
| 22.05.2026 | 80,01 | 82,19 | 80,01 | 81,72 | 1,31% | 71.983,00 |
| 21.05.2026 | 83,00 | 83,00 | 79,23 | 80,66 | -0,75% | 54.231,00 |
| 20.05.2026 | 78,32 | 82,17 | 77,94 | 81,27 | 3,74% | 67.013,00 |
| 19.05.2026 | 77,51 | 78,60 | 74,02 | 78,34 | -1,36% | 124.817,00 |
| 18.05.2026 | 82,05 | 82,05 | 78,60 | 79,42 | -1,80% | 62.706,00 |
| 15.05.2026 | 83,78 | 83,78 | 80,65 | 80,88 | -5,96% | 67.669,00 |
| 14.05.2026 | 83,45 | 86,36 | 82,95 | 86,00 | 3,49% | 72.026,00 |
| 13.05.2026 | 81,80 | 84,39 | 79,95 | 83,10 | 3,19% | 92.604,00 |
| 12.05.2026 | 80,87 | 80,89 | 78,06 | 80,53 | -1,26% | 61.205,00 |
| 11.05.2026 | 82,43 | 84,10 | 81,39 | 81,56 | -0,26% | 79.149,00 |
| 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 |