17,930€
0,56%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,77 | 17,97 | 17,15 | 17,19 | -3,59% | - |
| 10.04.2025 | 18,81 | 18,86 | 17,83 | 17,83 | 2,80% | - |
| 09.04.2025 | 17,02 | 17,91 | 16,84 | 17,35 | -5,27% | - |
| 08.04.2025 | 17,95 | 18,86 | 17,94 | 18,31 | 4,51% | - |
| 07.04.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 0,92% | 95,00 |
| 04.04.2025 | 18,00 | 18,09 | 16,80 | 17,36 | -3,56% | - |
| 03.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -12,75% | 100,00 |
| 02.04.2025 | 21,38 | 21,40 | 20,21 | 20,63 | -3,73% | - |
| 01.04.2025 | 21,08 | 21,56 | 20,91 | 21,43 | 0,47% | - |
| 31.03.2025 | 21,76 | 21,86 | 20,80 | 21,33 | -4,39% | - |
| 28.03.2025 | 22,75 | 22,83 | 22,19 | 22,31 | -1,59% | - |
| 27.03.2025 | 22,50 | 22,90 | 21,92 | 22,67 | 2,03% | - |
| 26.03.2025 | 22,33 | 22,67 | 21,97 | 22,22 | -2,80% | - |
| 25.03.2025 | 22,86 | 22,86 | 22,86 | 22,86 | -1,55% | 1,00 |
| 24.03.2025 | 23,12 | 23,22 | 23,12 | 23,22 | 6,51% | 248,00 |
| 21.03.2025 | 21,98 | 22,01 | 21,48 | 21,80 | -1,71% | - |
| 20.03.2025 | 22,33 | 22,63 | 22,14 | 22,18 | 1,37% | - |
| 19.03.2025 | 21,55 | 21,93 | 21,16 | 21,88 | 0,83% | - |
| 18.03.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 1,64% | 50,00 |
| 17.03.2025 | 21,20 | 21,88 | 21,16 | 21,35 | 0,42% | - |
| 14.03.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 2,11% | 10,00 |
| 13.03.2025 | 21,33 | 21,58 | 20,78 | 20,82 | 3,07% | - |
| 12.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | 400,00 |
| 11.03.2025 | 20,80 | 20,80 | 20,50 | 20,50 | -6,01% | 135,00 |
| 10.03.2025 | 22,33 | 22,33 | 21,62 | 21,81 | -2,28% | - |
| 07.03.2025 | 22,32 | 22,32 | 22,32 | 22,32 | -1,93% | 35,00 |
| 06.03.2025 | 22,88 | 22,94 | 22,06 | 22,76 | 1,79% | - |
| 05.03.2025 | 22,92 | 23,41 | 22,28 | 22,36 | -1,63% | - |
| 04.03.2025 | 23,16 | 23,18 | 22,34 | 22,73 | -2,28% | - |
| 03.03.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -3,41% | 100,00 |
| 28.02.2025 | 24,23 | 24,31 | 23,83 | 24,08 | -2,35% | - |
| 27.02.2025 | 23,68 | 24,66 | 23,68 | 24,66 | 4,14% | 109,00 |
| 26.02.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -2,95% | 1,00 |
| 25.02.2025 | 21,40 | 24,40 | 21,40 | 24,40 | 11,62% | 201,00 |
| 24.02.2025 | 22,30 | 22,30 | 21,86 | 21,86 | -1,09% | 53,00 |
| 21.02.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -4,62% | 107,00 |
| 20.02.2025 | 23,83 | 23,87 | 23,05 | 23,17 | -4,57% | - |
| 19.02.2025 | 23,40 | 24,28 | 23,40 | 24,28 | 2,97% | 41,00 |
| 18.02.2025 | 23,58 | 23,58 | 23,50 | 23,58 | 2,97% | 964,00 |
| 17.02.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -4,42% | 100,00 |
| 14.02.2025 | 24,28 | 24,87 | 23,73 | 23,96 | -1,40% | - |
| 13.02.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -1,70% | 150,00 |
| 12.02.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -5,50% | 40,00 |
| 11.02.2025 | 26,32 | 26,43 | 25,95 | 26,16 | -1,51% | - |
| 10.02.2025 | 27,06 | 27,06 | 26,56 | 26,56 | -2,35% | 140,00 |
| 07.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,23% | 74,00 |
| 06.02.2025 | 27,57 | 28,08 | 27,57 | 27,82 | 2,09% | - |
| 05.02.2025 | 26,96 | 27,62 | 26,92 | 27,25 | -1,34% | - |
| 04.02.2025 | 27,62 | 27,62 | 27,62 | 27,62 | -0,79% | 1,00 |
| 03.02.2025 | 27,07 | 28,13 | 26,71 | 27,84 | -0,64% | - |
| 31.01.2025 | 27,87 | 28,16 | 27,78 | 28,02 | 0,76% | - |
| 30.01.2025 | 27,93 | 28,36 | 27,54 | 27,81 | 0,43% | - |
| 29.01.2025 | 27,19 | 27,89 | 26,85 | 27,69 | 3,01% | - |
| 28.01.2025 | 27,42 | 27,42 | 26,88 | 26,88 | -1,72% | 81,00 |
| 27.01.2025 | 27,95 | 28,00 | 26,79 | 27,35 | -4,50% | - |
| 24.01.2025 | 28,64 | 28,64 | 28,64 | 28,64 | -0,42% | 1,00 |
| 23.01.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -3,55% | 2,00 |
| 22.01.2025 | 29,52 | 30,10 | 29,31 | 29,82 | 2,62% | - |
| 21.01.2025 | 29,06 | 29,06 | 29,06 | 29,06 | 1,25% | 70,00 |
| 20.01.2025 | 28,75 | 28,78 | 28,55 | 28,70 | 0,77% | - |
| 17.01.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -7,50% | 1,00 |
| 16.01.2025 | 30,98 | 31,40 | 30,68 | 30,79 | -0,74% | - |
| 15.01.2025 | 30,41 | 31,22 | 30,37 | 31,02 | 1,54% | - |
| 14.01.2025 | 29,98 | 31,21 | 29,92 | 30,55 | -0,10% | - |
| 13.01.2025 | 30,58 | 30,58 | 30,58 | 30,58 | 0,39% | 15,00 |
| 10.01.2025 | 30,46 | 30,46 | 30,46 | 30,46 | -2,43% | 50,00 |
| 09.01.2025 | 31,22 | 31,22 | 31,22 | 31,22 | 2,19% | 50,00 |
| 08.01.2025 | 31,15 | 31,28 | 30,19 | 30,55 | -1,77% | - |
| 07.01.2025 | 31,50 | 31,93 | 30,40 | 31,10 | -1,14% | - |
| 06.01.2025 | 30,96 | 31,46 | 30,96 | 31,46 | 1,52% | 102,00 |
| 03.01.2025 | 30,59 | 31,34 | 30,47 | 30,99 | 3,89% | - |
| 02.01.2025 | 29,27 | 29,86 | 29,23 | 29,83 | 4,59% | - |
| 30.12.2024 | 28,52 | 28,52 | 28,52 | 28,52 | 2,48% | 9,00 |
| 27.12.2024 | 28,28 | 28,42 | 27,40 | 27,83 | -3,10% | - |
| 23.12.2024 | 28,72 | 28,72 | 28,72 | 28,72 | 0,00% | 2,00 |
| 20.12.2024 | 27,92 | 28,72 | 27,92 | 28,72 | 2,28% | 101,00 |
| 19.12.2024 | 28,19 | 28,81 | 27,83 | 28,08 | -5,55% | - |
| 18.12.2024 | 29,76 | 30,06 | 29,22 | 29,73 | 0,71% | - |
| 17.12.2024 | 29,52 | 29,52 | 29,52 | 29,52 | -3,97% | 99,00 |
| 16.12.2024 | 30,59 | 31,01 | 30,40 | 30,74 | -0,84% | - |
| 13.12.2024 | 31,12 | 31,12 | 31,00 | 31,00 | -6,63% | 96,00 |
| 12.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 5,00% | 30,00 |
| 11.12.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 1,05% | 1,00 |
| 10.12.2024 | 31,07 | 31,33 | 30,75 | 31,29 | 0,74% | - |
| 09.12.2024 | 31,03 | 31,26 | 30,53 | 31,06 | 0,94% | - |
| 06.12.2024 | 30,89 | 31,22 | 30,62 | 30,77 | -0,06% | - |
| 05.12.2024 | 31,16 | 31,18 | 30,06 | 30,79 | -1,31% | - |
| 04.12.2024 | 30,78 | 31,34 | 30,36 | 31,20 | 4,77% | - |
| 03.12.2024 | 30,08 | 30,64 | 29,78 | 29,78 | -2,84% | 320,00 |
| 02.12.2024 | 30,46 | 30,85 | 30,30 | 30,65 | 0,82% | - |
| 29.11.2024 | 30,27 | 30,73 | 30,15 | 30,40 | 0,16% | - |
| 28.11.2024 | 30,26 | 30,38 | 30,26 | 30,35 | 1,23% | - |
| 27.11.2024 | 30,92 | 30,97 | 29,66 | 29,98 | -3,54% | - |
| 26.11.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 3,60% | 1,00 |
| 25.11.2024 | 30,56 | 30,56 | 30,00 | 30,00 | 1,97% | 156,00 |
| 22.11.2024 | 29,36 | 29,42 | 29,36 | 29,42 | 0,17% | 391,00 |
| 21.11.2024 | 28,46 | 29,37 | 28,03 | 29,37 | 3,38% | - |
| 20.11.2024 | 28,15 | 28,64 | 28,14 | 28,41 | 1,46% | - |
| 19.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 6,34% | 330,00 |
| 18.11.2024 | 25,81 | 26,40 | 25,57 | 26,33 | 4,32% | - |