45,640$
-2,19%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 46,31 | 46,31 | 42,90 | 45,64 | -2,19% | 103.568,00 |
| 28.08.2025 | 46,42 | 47,44 | 46,42 | 46,66 | -0,19% | 54.242,00 |
| 27.08.2025 | 47,91 | 48,05 | 46,75 | 46,75 | -2,75% | 46.896,00 |
| 26.08.2025 | 47,58 | 48,57 | 47,58 | 48,07 | 1,18% | 27.093,00 |
| 25.08.2025 | 48,20 | 48,20 | 47,51 | 47,51 | -0,98% | 16.821,00 |
| 22.08.2025 | 46,55 | 48,29 | 46,43 | 47,98 | 3,20% | 35.529,00 |
| 21.08.2025 | 44,94 | 46,69 | 44,94 | 46,49 | 2,90% | 23.759,00 |
| 20.08.2025 | 44,67 | 45,26 | 43,83 | 45,18 | 1,14% | 34.729,00 |
| 19.08.2025 | 46,17 | 46,43 | 44,46 | 44,67 | -3,85% | 44.355,00 |
| 18.08.2025 | 44,88 | 46,55 | 44,56 | 46,46 | 4,08% | 38.457,00 |
| 15.08.2025 | 44,47 | 44,67 | 43,84 | 44,64 | 0,09% | 37.303,00 |
| 14.08.2025 | 45,40 | 45,72 | 44,60 | 44,60 | -3,21% | 33.304,00 |
| 13.08.2025 | 47,45 | 47,45 | 44,67 | 46,08 | -1,71% | 48.129,00 |
| 12.08.2025 | 44,59 | 47,40 | 44,51 | 46,88 | 5,70% | 31.143,00 |
| 11.08.2025 | 43,65 | 44,65 | 43,35 | 44,35 | 0,91% | 19.291,00 |
| 08.08.2025 | 44,15 | 44,50 | 42,93 | 43,95 | -0,05% | 50.116,00 |
| 07.08.2025 | 45,75 | 45,81 | 43,05 | 43,97 | -3,21% | 39.097,00 |
| 06.08.2025 | 45,43 | 45,73 | 44,67 | 45,43 | -0,33% | 60.166,00 |
| 05.08.2025 | 44,82 | 45,75 | 43,74 | 45,58 | 1,76% | 50.542,00 |
| 04.08.2025 | 45,36 | 45,45 | 43,39 | 44,79 | -0,83% | 83.329,00 |
| 01.08.2025 | 43,36 | 46,05 | 42,93 | 45,17 | 0,48% | 79.674,00 |
| 31.07.2025 | 43,52 | 44,95 | 42,85 | 44,95 | 3,14% | 79.424,00 |
| 30.07.2025 | 41,03 | 43,65 | 40,68 | 43,58 | 8,09% | 127.383,00 |
| 29.07.2025 | 39,30 | 41,04 | 37,21 | 40,32 | 16,43% | 139.851,00 |
| 28.07.2025 | 34,35 | 34,79 | 33,80 | 34,63 | 0,17% | 27.224,00 |
| 25.07.2025 | 33,75 | 34,83 | 33,18 | 34,57 | 2,07% | 26.702,00 |
| 24.07.2025 | 33,57 | 34,07 | 33,25 | 33,87 | 0,15% | 15.349,00 |
| 23.07.2025 | 32,92 | 34,01 | 32,90 | 33,82 | 5,06% | 27.450,00 |
| 22.07.2025 | 31,44 | 32,42 | 31,13 | 32,19 | 2,03% | 48.606,00 |
| 21.07.2025 | 32,23 | 32,23 | 31,51 | 31,55 | -1,31% | 12.162,00 |
| 18.07.2025 | 32,27 | 32,47 | 31,97 | 31,97 | 0,09% | 32.034,00 |
| 17.07.2025 | 31,89 | 32,22 | 30,85 | 31,94 | 0,76% | 61.768,00 |
| 16.07.2025 | 30,31 | 31,83 | 29,92 | 31,70 | 5,51% | 41.872,00 |
| 15.07.2025 | 30,66 | 30,66 | 30,05 | 30,05 | -1,07% | 31.523,00 |
| 14.07.2025 | 30,36 | 30,78 | 30,21 | 30,37 | -1,04% | 17.058,00 |
| 11.07.2025 | 30,76 | 30,80 | 30,38 | 30,69 | -0,23% | 33.238,00 |
| 10.07.2025 | 30,43 | 31,31 | 30,01 | 30,76 | -0,42% | 66.669,00 |
| 09.07.2025 | 29,82 | 31,12 | 29,80 | 30,89 | 4,20% | 18.936,00 |
| 08.07.2025 | 30,09 | 30,09 | 29,49 | 29,65 | -0,49% | 30.827,00 |
| 07.07.2025 | 29,86 | 30,16 | 29,68 | 29,79 | -0,77% | 34.893,00 |
| 03.07.2025 | 29,38 | 30,18 | 29,23 | 30,02 | 3,16% | 13.056,00 |
| 02.07.2025 | 28,86 | 29,11 | 28,53 | 29,10 | 1,25% | 28.038,00 |
| 01.07.2025 | 28,26 | 29,22 | 28,24 | 28,74 | 1,48% | 110.667,00 |
| 30.06.2025 | 29,30 | 29,38 | 28,03 | 28,32 | -4,26% | 25.534,00 |
| 27.06.2025 | 29,75 | 30,16 | 29,51 | 29,58 | -1,43% | 53.088,00 |
| 26.06.2025 | 29,60 | 30,13 | 29,40 | 30,01 | 2,60% | 15.226,00 |
| 25.06.2025 | 29,58 | 29,58 | 29,02 | 29,25 | -0,34% | 18.228,00 |
| 24.06.2025 | 29,24 | 29,50 | 28,98 | 29,35 | 1,63% | 23.543,00 |
| 23.06.2025 | 28,19 | 28,90 | 28,06 | 28,88 | 1,48% | 24.783,00 |
| 20.06.2025 | 29,25 | 29,29 | 28,18 | 28,46 | -3,09% | 48.631,00 |
| 18.06.2025 | 29,83 | 30,52 | 29,06 | 29,37 | -1,52% | 34.672,00 |
| 17.06.2025 | 29,02 | 29,91 | 28,80 | 29,82 | 1,74% | 58.814,00 |
| 16.06.2025 | 28,15 | 29,43 | 27,99 | 29,31 | 5,43% | 24.151,00 |
| 13.06.2025 | 27,85 | 27,98 | 26,85 | 27,80 | -0,14% | 48.190,00 |
| 12.06.2025 | 27,11 | 28,19 | 27,03 | 27,84 | 2,50% | 28.403,00 |
| 11.06.2025 | 26,70 | 27,22 | 26,57 | 27,16 | 1,57% | 66.456,00 |
| 10.06.2025 | 27,36 | 27,36 | 26,31 | 26,74 | -1,73% | 40.883,00 |
| 09.06.2025 | 26,65 | 27,40 | 25,98 | 27,21 | 3,93% | 29.203,00 |
| 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 |