53,640€
-0,37%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 51,88 | 54,00 | 51,88 | 53,84 | 2,55% | 374,00 |
| 07.04.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -1,32% | 19,00 |
| 02.04.2026 | 52,75 | 54,08 | 51,68 | 53,20 | 4,01% | - |
| 01.04.2026 | 52,35 | 52,35 | 51,15 | 51,15 | 3,29% | 12,00 |
| 31.03.2026 | 49,52 | 49,52 | 49,52 | 49,52 | -4,22% | 40,00 |
| 30.03.2026 | 53,15 | 53,75 | 51,05 | 51,70 | -3,45% | - |
| 27.03.2026 | 53,50 | 53,55 | 53,50 | 53,55 | -1,74% | 225,00 |
| 26.03.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,74% | 3,00 |
| 25.03.2026 | 54,10 | 54,10 | 54,10 | 54,10 | 2,61% | 20,00 |
| 24.03.2026 | 50,40 | 52,90 | 49,34 | 52,73 | 3,74% | - |
| 23.03.2026 | 47,32 | 51,03 | 47,31 | 50,83 | 6,33% | - |
| 20.03.2026 | 48,26 | 48,26 | 47,80 | 47,80 | -1,04% | 156,00 |
| 19.03.2026 | 48,90 | 48,90 | 48,30 | 48,30 | -7,65% | 41,00 |
| 18.03.2026 | 52,30 | 52,30 | 52,30 | 52,30 | 7,88% | 1,00 |
| 17.03.2026 | 48,48 | 48,48 | 48,48 | 48,48 | -2,45% | 1,00 |
| 16.03.2026 | 48,96 | 49,70 | 48,00 | 49,70 | 4,81% | 57,00 |
| 13.03.2026 | 46,56 | 47,42 | 46,56 | 47,42 | 0,89% | 38,00 |
| 12.03.2026 | 47,74 | 49,98 | 47,00 | 47,00 | 1,05% | 238,00 |
| 11.03.2026 | 46,85 | 47,70 | 46,36 | 46,51 | -0,02% | - |
| 10.03.2026 | 45,32 | 46,52 | 44,84 | 46,52 | 5,49% | 33,00 |
| 09.03.2026 | 44,14 | 44,14 | 44,10 | 44,10 | -2,30% | 71,00 |
| 06.03.2026 | 45,16 | 45,16 | 45,14 | 45,14 | -5,01% | 135,00 |
| 05.03.2026 | 48,28 | 48,28 | 47,52 | 47,52 | -0,63% | 94,00 |
| 04.03.2026 | 47,56 | 48,28 | 47,56 | 47,82 | 2,88% | 60,00 |
| 03.03.2026 | 48,32 | 48,36 | 46,48 | 46,48 | -8,95% | 156,00 |
| 02.03.2026 | 51,50 | 51,50 | 50,20 | 51,05 | 1,39% | 46,00 |
| 27.02.2026 | 53,70 | 53,70 | 50,35 | 50,35 | -9,28% | 448,00 |
| 26.02.2026 | 54,50 | 55,50 | 54,50 | 55,50 | 0,09% | 440,00 |
| 25.02.2026 | 51,30 | 55,45 | 51,30 | 55,45 | 7,46% | 62,00 |
| 24.02.2026 | 59,05 | 59,05 | 51,40 | 51,60 | -21,46% | 1.109,00 |
| 23.02.2026 | 66,00 | 66,00 | 65,70 | 65,70 | 1,39% | 58,00 |
| 20.02.2026 | 65,65 | 65,65 | 64,80 | 64,80 | -1,37% | 149,00 |
| 19.02.2026 | 65,70 | 65,70 | 65,70 | 65,70 | -3,10% | 1,00 |
| 18.02.2026 | 67,80 | 67,80 | 67,80 | 67,80 | 0,82% | 150,00 |
| 17.02.2026 | 66,45 | 67,25 | 66,45 | 67,25 | -2,11% | 8,00 |
| 16.02.2026 | 68,60 | 68,85 | 68,60 | 68,70 | 7,81% | 142,00 |
| 13.02.2026 | 63,28 | 64,20 | 62,38 | 63,73 | 4,72% | - |
| 12.02.2026 | 64,38 | 65,10 | 60,85 | 60,85 | -6,24% | - |
| 11.02.2026 | 62,90 | 64,90 | 62,90 | 64,90 | 2,85% | 290,00 |
| 10.02.2026 | 62,85 | 63,10 | 62,85 | 63,10 | 4,82% | 100,00 |
| 09.02.2026 | 60,25 | 60,25 | 60,20 | 60,20 | 0,46% | 26,00 |
| 06.02.2026 | 57,70 | 60,00 | 57,65 | 59,93 | 1,31% | - |
| 05.02.2026 | 58,30 | 59,90 | 57,85 | 59,15 | 4,78% | - |
| 04.02.2026 | 60,70 | 60,70 | 56,45 | 56,45 | -3,34% | 24,00 |
| 03.02.2026 | 58,40 | 58,85 | 58,40 | 58,40 | 2,37% | 230,00 |
| 02.02.2026 | 57,05 | 57,05 | 57,05 | 57,05 | -1,51% | 53,00 |
| 30.01.2026 | 58,30 | 59,23 | 57,75 | 57,93 | -3,38% | - |
| 29.01.2026 | 58,75 | 59,95 | 58,75 | 59,95 | 2,87% | 16,00 |
| 28.01.2026 | 59,28 | 59,53 | 57,33 | 58,28 | -2,63% | - |
| 27.01.2026 | 59,85 | 59,85 | 59,85 | 59,85 | 1,61% | 85,00 |
| 26.01.2026 | 58,50 | 58,90 | 58,50 | 58,90 | 3,97% | 150,00 |
| 23.01.2026 | 58,75 | 58,75 | 56,65 | 56,65 | -3,00% | 65,00 |
| 22.01.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 2,01% | 25,00 |
| 21.01.2026 | 57,25 | 57,25 | 57,25 | 57,25 | 2,78% | 20,00 |
| 20.01.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -3,80% | 91,00 |
| 19.01.2026 | 57,90 | 57,90 | 57,90 | 57,90 | 0,96% | 7,00 |
| 16.01.2026 | 57,05 | 57,35 | 56,45 | 57,35 | 2,78% | - |
| 15.01.2026 | 57,15 | 57,15 | 55,80 | 55,80 | 1,00% | 17,00 |
| 14.01.2026 | 55,55 | 55,55 | 55,25 | 55,25 | -0,09% | 394,00 |
| 13.01.2026 | 54,95 | 55,30 | 54,20 | 55,30 | 2,41% | 182,00 |
| 12.01.2026 | 53,50 | 54,00 | 53,50 | 54,00 | 3,00% | 222,00 |
| 09.01.2026 | 52,18 | 53,40 | 51,78 | 52,43 | 1,16% | - |
| 08.01.2026 | 50,33 | 51,83 | 50,33 | 51,83 | 2,52% | - |
| 07.01.2026 | 50,80 | 51,30 | 50,24 | 50,55 | -1,08% | - |
| 06.01.2026 | 53,60 | 53,60 | 51,10 | 51,10 | -1,45% | 191,00 |
| 05.01.2026 | 50,60 | 51,85 | 50,60 | 51,85 | 1,57% | 17,00 |
| 02.01.2026 | 50,95 | 51,68 | 50,75 | 51,05 | -0,29% | - |
| 30.12.2025 | 51,20 | 52,45 | 51,20 | 51,20 | -1,54% | 86,00 |
| 29.12.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,39% | 39,00 |
| 23.12.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,10% | 1,00 |
| 22.12.2025 | 51,00 | 51,75 | 51,00 | 51,75 | 2,27% | 101,00 |
| 19.12.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,60% | 20,00 |
| 18.12.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -1,85% | 51,00 |
| 17.12.2025 | 51,25 | 51,25 | 51,25 | 51,25 | -0,87% | 21,00 |
| 16.12.2025 | 52,70 | 52,70 | 51,70 | 51,70 | -2,27% | 514,00 |
| 15.12.2025 | 51,50 | 52,90 | 51,50 | 52,90 | 0,00% | 164,00 |
| 12.12.2025 | 52,60 | 52,95 | 52,60 | 52,90 | 2,62% | 132,00 |
| 11.12.2025 | 50,30 | 51,55 | 49,16 | 51,55 | 1,78% | 334,00 |
| 10.12.2025 | 50,30 | 50,65 | 50,30 | 50,65 | 0,20% | 125,00 |
| 09.12.2025 | 47,54 | 50,55 | 47,54 | 50,55 | 6,42% | 367,00 |
| 08.12.2025 | 47,60 | 47,60 | 47,50 | 47,50 | -0,17% | 123,00 |
| 05.12.2025 | 48,32 | 48,32 | 47,58 | 47,58 | -1,41% | 70,00 |
| 04.12.2025 | 47,24 | 48,26 | 47,24 | 48,26 | 4,87% | 55,00 |
| 03.12.2025 | 45,54 | 46,02 | 45,54 | 46,02 | 0,48% | 125,00 |
| 02.12.2025 | 45,34 | 45,84 | 45,34 | 45,80 | 2,74% | 617,00 |
| 01.12.2025 | 44,76 | 44,91 | 43,20 | 44,58 | -0,85% | - |
| 28.11.2025 | 44,90 | 44,96 | 44,90 | 44,96 | 0,38% | - |
| 27.11.2025 | 44,81 | 44,85 | 44,75 | 44,79 | 0,09% | - |
| 26.11.2025 | 44,61 | 45,19 | 44,43 | 44,75 | 1,29% | - |
| 25.11.2025 | 45,12 | 45,12 | 44,18 | 44,18 | 2,46% | 55,00 |
| 24.11.2025 | 43,12 | 43,12 | 43,12 | 43,12 | -0,85% | 1,00 |
| 21.11.2025 | 43,04 | 43,97 | 42,91 | 43,49 | -3,08% | - |
| 20.11.2025 | 44,30 | 46,04 | 44,20 | 44,87 | 3,22% | - |
| 19.11.2025 | 41,93 | 44,03 | 41,78 | 43,47 | 4,14% | - |
| 18.11.2025 | 40,30 | 42,00 | 40,30 | 41,74 | 3,16% | 263,00 |
| 17.11.2025 | 43,24 | 43,24 | 40,46 | 40,46 | -5,60% | 190,00 |
| 14.11.2025 | 41,82 | 42,86 | 41,82 | 42,86 | 1,32% | 9,00 |
| 13.11.2025 | 44,36 | 44,36 | 42,30 | 42,30 | -7,96% | 165,00 |
| 12.11.2025 | 47,54 | 47,54 | 45,96 | 45,96 | -3,24% | 6,00 |
| 11.11.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 0,21% | 1,00 |