45,070€
6,60%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,26 | 43,07 | 41,22 | 43,00 | 1,70% | - |
| 14.10.2025 | 42,28 | 42,28 | 42,28 | 42,28 | 1,78% | 10,00 |
| 13.10.2025 | 43,80 | 43,80 | 41,54 | 41,54 | -5,46% | 101,00 |
| 10.10.2025 | 43,23 | 44,45 | 43,19 | 43,94 | 0,14% | - |
| 09.10.2025 | 43,88 | 43,88 | 43,88 | 43,88 | 1,06% | 1,00 |
| 08.10.2025 | 43,40 | 44,04 | 43,40 | 43,42 | 0,05% | 84,00 |
| 07.10.2025 | 46,08 | 46,12 | 43,40 | 43,40 | -0,73% | 33,00 |
| 06.10.2025 | 43,54 | 43,72 | 43,54 | 43,72 | 3,06% | 112,00 |
| 03.10.2025 | 43,48 | 43,48 | 42,42 | 42,42 | -2,88% | - |
| 02.10.2025 | 43,66 | 44,12 | 43,16 | 43,68 | -0,32% | - |
| 01.10.2025 | 42,84 | 44,26 | 42,34 | 43,82 | 3,59% | - |
| 30.09.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 1,63% | - |
| 29.09.2025 | 41,62 | 41,62 | 41,62 | 41,62 | -0,12% | - |
| 26.09.2025 | 42,62 | 42,75 | 41,40 | 41,67 | -0,33% | - |
| 25.09.2025 | 42,47 | 42,56 | 41,54 | 41,81 | -3,11% | - |
| 24.09.2025 | 43,33 | 44,00 | 42,86 | 43,15 | 1,99% | - |
| 23.09.2025 | 42,85 | 43,84 | 42,27 | 42,31 | 0,86% | - |
| 22.09.2025 | 41,53 | 42,00 | 41,11 | 41,95 | 1,13% | - |
| 19.09.2025 | 44,12 | 44,12 | 41,48 | 41,48 | -2,74% | 84,00 |
| 18.09.2025 | 41,69 | 43,53 | 41,59 | 42,65 | 0,92% | - |
| 17.09.2025 | 42,26 | 42,26 | 42,26 | 42,26 | 0,76% | 4,00 |
| 16.09.2025 | 42,08 | 42,08 | 41,94 | 41,94 | -1,73% | 30,00 |
| 15.09.2025 | 41,12 | 42,87 | 40,64 | 42,68 | 5,07% | - |
| 12.09.2025 | 40,58 | 40,64 | 40,51 | 40,62 | 0,05% | - |
| 11.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,15% | 8,00 |
| 10.09.2025 | 39,32 | 40,14 | 39,32 | 40,14 | 5,35% | 11,00 |
| 09.09.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -3,50% | 27,00 |
| 08.09.2025 | 39,78 | 40,48 | 39,48 | 39,48 | -4,13% | 83,00 |
| 05.09.2025 | 42,34 | 42,34 | 41,18 | 41,18 | -0,91% | 14,00 |
| 04.09.2025 | 40,30 | 41,56 | 40,30 | 41,56 | 4,00% | 86,00 |
| 03.09.2025 | 39,00 | 40,63 | 39,00 | 39,96 | 3,68% | - |
| 02.09.2025 | 39,60 | 39,60 | 38,54 | 38,54 | 0,26% | 77,00 |
| 01.09.2025 | 38,44 | 39,34 | 38,44 | 38,44 | 1,75% | 4,00 |
| 29.08.2025 | 37,20 | 38,30 | 36,80 | 37,78 | -7,40% | 304,00 |
| 28.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,63% | 13,00 |
| 27.08.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 1,26% | 1,00 |
| 26.08.2025 | 40,84 | 41,42 | 40,70 | 41,38 | 0,58% | - |
| 25.08.2025 | 41,58 | 41,58 | 40,58 | 41,14 | 0,98% | 182,00 |
| 22.08.2025 | 39,70 | 40,74 | 39,20 | 40,74 | 1,60% | 252,00 |
| 21.08.2025 | 38,22 | 40,10 | 38,22 | 40,10 | 3,19% | 7,00 |
| 20.08.2025 | 37,92 | 38,86 | 37,92 | 38,86 | 1,89% | 3,00 |
| 19.08.2025 | 40,36 | 40,36 | 38,14 | 38,14 | -1,68% | 4,00 |
| 18.08.2025 | 38,08 | 38,83 | 37,95 | 38,79 | 2,95% | - |
| 15.08.2025 | 38,90 | 38,90 | 37,68 | 37,68 | -1,36% | 116,00 |
| 14.08.2025 | 39,80 | 39,92 | 38,20 | 38,20 | -2,20% | 139,00 |
| 13.08.2025 | 39,68 | 40,48 | 38,62 | 39,06 | -3,32% | 50,00 |
| 12.08.2025 | 38,80 | 40,40 | 38,80 | 40,40 | 5,98% | 606,00 |
| 11.08.2025 | 37,02 | 38,12 | 37,02 | 38,12 | 2,92% | 351,00 |
| 08.08.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -2,58% | 108,00 |
| 07.08.2025 | 38,50 | 39,46 | 38,02 | 38,02 | -2,51% | 19,00 |
| 06.08.2025 | 39,52 | 39,61 | 38,50 | 39,00 | 2,20% | - |
| 05.08.2025 | 39,32 | 39,32 | 38,04 | 38,16 | 0,32% | 44,00 |
| 04.08.2025 | 39,62 | 40,30 | 38,04 | 38,04 | -2,26% | 249,00 |
| 01.08.2025 | 38,80 | 39,70 | 37,94 | 38,92 | 1,46% | 19,00 |
| 31.07.2025 | 38,88 | 38,94 | 37,72 | 38,36 | 4,30% | 7,00 |
| 30.07.2025 | 34,52 | 36,86 | 34,52 | 36,78 | 4,37% | 1.516,00 |
| 29.07.2025 | 31,90 | 35,74 | 31,90 | 35,24 | 19,38% | 374,00 |
| 28.07.2025 | 29,52 | 29,52 | 29,52 | 29,52 | 3,98% | 19,00 |
| 25.07.2025 | 28,85 | 28,98 | 28,38 | 28,39 | 0,11% | - |
| 24.07.2025 | 28,65 | 28,80 | 28,19 | 28,36 | 2,09% | - |
| 23.07.2025 | 27,78 | 27,78 | 27,78 | 27,78 | 3,08% | 1,00 |
| 22.07.2025 | 26,99 | 27,30 | 26,63 | 26,95 | -1,21% | - |
| 21.07.2025 | 27,55 | 27,94 | 26,92 | 27,28 | -1,94% | - |
| 18.07.2025 | 27,82 | 27,82 | 27,82 | 27,82 | 2,69% | 30,00 |
| 17.07.2025 | 27,35 | 27,71 | 26,62 | 27,09 | 4,72% | - |
| 16.07.2025 | 25,78 | 26,58 | 25,61 | 25,87 | -1,03% | - |
| 15.07.2025 | 26,14 | 26,14 | 26,14 | 26,14 | 0,69% | 19,00 |
| 14.07.2025 | 25,96 | 25,96 | 25,96 | 25,96 | -0,95% | 74,00 |
| 11.07.2025 | 26,24 | 26,47 | 25,94 | 26,21 | -0,19% | - |
| 10.07.2025 | 26,28 | 26,60 | 25,98 | 26,26 | 1,00% | - |
| 09.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 300,00 |
| 08.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,02% | 1,00 |
| 07.07.2025 | 25,45 | 25,58 | 25,30 | 25,46 | -1,62% | - |
| 04.07.2025 | 25,88 | 25,88 | 25,88 | 25,88 | 2,45% | 1,00 |
| 03.07.2025 | 24,70 | 25,29 | 24,66 | 25,26 | 4,29% | - |
| 02.07.2025 | 24,49 | 24,63 | 24,22 | 24,22 | -0,90% | - |
| 01.07.2025 | 24,44 | 24,44 | 24,44 | 24,44 | 1,83% | 50,00 |
| 30.06.2025 | 25,08 | 25,08 | 24,00 | 24,00 | -6,10% | 309,00 |
| 27.06.2025 | 25,75 | 25,89 | 25,25 | 25,56 | 0,95% | - |
| 26.06.2025 | 25,32 | 25,32 | 25,32 | 25,32 | 0,84% | 100,00 |
| 25.06.2025 | 25,30 | 25,35 | 25,11 | 25,11 | -0,32% | - |
| 24.06.2025 | 25,14 | 25,40 | 25,01 | 25,19 | 2,65% | - |
| 23.06.2025 | 25,06 | 25,06 | 24,54 | 24,54 | -4,66% | 2,00 |
| 20.06.2025 | 25,74 | 25,74 | 25,74 | 25,74 | 1,30% | 20,00 |
| 19.06.2025 | 25,55 | 25,55 | 25,33 | 25,41 | -3,02% | - |
| 18.06.2025 | 25,91 | 26,30 | 25,81 | 26,20 | 2,38% | - |
| 17.06.2025 | 25,20 | 25,72 | 25,05 | 25,59 | 4,96% | - |
| 16.06.2025 | 24,05 | 24,55 | 24,03 | 24,38 | 2,83% | - |
| 13.06.2025 | 23,85 | 24,00 | 23,26 | 23,71 | 0,04% | - |
| 12.06.2025 | 23,50 | 23,94 | 23,09 | 23,70 | 1,59% | - |
| 11.06.2025 | 23,38 | 23,51 | 23,11 | 23,33 | -2,47% | - |
| 10.06.2025 | 23,92 | 23,92 | 23,92 | 23,92 | 3,55% | 200,00 |
| 09.06.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,99% | 234,00 |
| 06.06.2025 | 23,49 | 24,02 | 23,33 | 23,33 | 0,39% | - |
| 05.06.2025 | 23,42 | 23,81 | 22,91 | 23,24 | -2,56% | - |
| 04.06.2025 | 24,42 | 24,56 | 23,67 | 23,85 | -1,36% | - |
| 03.06.2025 | 24,18 | 24,18 | 24,18 | 24,18 | 4,54% | 2,00 |
| 02.06.2025 | 23,47 | 23,61 | 22,90 | 23,13 | -3,30% | - |
| 30.05.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -2,45% | 21,00 |
| 29.05.2025 | 25,37 | 25,37 | 24,38 | 24,52 | -5,18% | - |