22,960€
-1,20%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |