51,900€
0,68%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.11.2025 | 45,62 | 47,40 | 45,62 | 47,40 | 3,40% | 110,00 |
| 07.11.2025 | 45,84 | 45,84 | 45,84 | 45,84 | -2,76% | 200,00 |
| 06.11.2025 | 47,14 | 47,14 | 47,14 | 47,14 | -0,42% | 3,00 |
| 05.11.2025 | 47,34 | 47,34 | 47,34 | 47,34 | 2,91% | 456,00 |
| 04.11.2025 | 45,36 | 46,00 | 45,36 | 46,00 | 7,83% | 60,00 |
| 03.11.2025 | 42,66 | 42,66 | 42,66 | 42,66 | -0,21% | 46,00 |
| 31.10.2025 | 41,52 | 43,03 | 41,47 | 42,75 | 5,66% | - |
| 30.10.2025 | 42,18 | 42,18 | 40,46 | 40,46 | -3,76% | 6,00 |
| 29.10.2025 | 41,90 | 42,04 | 41,90 | 42,04 | 7,96% | 32,00 |
| 28.10.2025 | 46,64 | 46,64 | 38,94 | 38,94 | -13,47% | 174,00 |
| 27.10.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,31% | 150,00 |
| 24.10.2025 | 45,14 | 45,14 | 45,14 | 45,14 | 8,41% | 5,00 |
| 23.10.2025 | 41,70 | 41,70 | 41,64 | 41,64 | -5,41% | 66,00 |
| 22.10.2025 | 44,02 | 44,02 | 44,02 | 44,02 | 1,03% | 5,00 |
| 21.10.2025 | 43,13 | 44,44 | 42,44 | 43,57 | -0,62% | - |
| 20.10.2025 | 43,84 | 43,84 | 43,84 | 43,84 | 3,84% | 13,00 |
| 17.10.2025 | 43,21 | 43,84 | 42,22 | 42,22 | -4,35% | - |
| 16.10.2025 | 46,00 | 46,00 | 44,14 | 44,14 | 3,18% | 65,00 |
| 15.10.2025 | 42,78 | 42,78 | 42,78 | 42,78 | 1,18% | 10,00 |
| 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 |