39,840€
3,37%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 39,00 | 40,63 | 39,00 | 40,00 | 3,79% | - |
| 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% | - |
| 28.05.2025 | 25,48 | 26,48 | 25,48 | 25,86 | 3,44% | 1.004,00 |
| 27.05.2025 | 23,96 | 25,00 | 23,96 | 25,00 | 4,34% | 63,00 |
| 26.05.2025 | 23,92 | 23,96 | 23,92 | 23,96 | -1,32% | 3,00 |
| 23.05.2025 | 24,46 | 24,46 | 24,28 | 24,28 | 0,75% | 211,00 |
| 22.05.2025 | 24,08 | 24,16 | 23,67 | 24,10 | -1,79% | - |
| 21.05.2025 | 24,40 | 24,75 | 24,17 | 24,54 | 0,16% | - |
| 20.05.2025 | 24,17 | 24,57 | 24,05 | 24,50 | 2,64% | - |
| 19.05.2025 | 23,75 | 24,01 | 23,17 | 23,87 | -0,79% | - |
| 16.05.2025 | 24,06 | 24,06 | 24,06 | 24,06 | 1,60% | 25,00 |
| 15.05.2025 | 23,29 | 23,71 | 23,29 | 23,68 | -0,08% | - |
| 14.05.2025 | 23,52 | 23,70 | 23,52 | 23,70 | 1,98% | 6.770,00 |
| 13.05.2025 | 23,02 | 23,53 | 22,87 | 23,24 | 0,74% | - |
| 12.05.2025 | 22,64 | 23,65 | 22,64 | 23,07 | 3,87% | - |
| 09.05.2025 | 22,67 | 22,87 | 22,17 | 22,21 | -1,46% | - |
| 08.05.2025 | 22,66 | 22,94 | 22,24 | 22,54 | 1,62% | - |
| 07.05.2025 | 22,78 | 22,78 | 22,18 | 22,18 | 0,45% | 700,00 |
| 06.05.2025 | 22,54 | 22,54 | 22,08 | 22,08 | -4,75% | 137,00 |
| 05.05.2025 | 23,00 | 23,18 | 22,42 | 23,18 | 2,16% | 155,00 |
| 02.05.2025 | 21,59 | 22,83 | 21,47 | 22,69 | 11,61% | - |
| 30.04.2025 | 19,59 | 20,43 | 19,27 | 20,33 | 4,58% | - |
| 29.04.2025 | 19,15 | 19,44 | 19,15 | 19,44 | 12,50% | 384,00 |
| 28.04.2025 | 17,53 | 17,92 | 17,12 | 17,28 | 1,74% | - |
| 25.04.2025 | 17,13 | 17,14 | 16,52 | 16,99 | 4,98% | - |
| 24.04.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -4,03% | 1,00 |
| 23.04.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 4,85% | 2,00 |
| 22.04.2025 | 15,77 | 16,26 | 15,67 | 16,08 | -4,17% | - |
| 17.04.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -4,82% | 100,00 |
| 16.04.2025 | 17,90 | 18,61 | 17,43 | 17,63 | -3,40% | - |
| 15.04.2025 | 18,13 | 18,42 | 17,68 | 18,25 | 1,33% | - |
| 14.04.2025 | 17,95 | 18,41 | 17,92 | 18,01 | 4,77% | - |