24,000€
-2,68%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 24,57 | 25,37 | 24,55 | 25,24 | 3,27% | - |
| 14.11.2024 | 24,39 | 24,72 | 24,13 | 24,44 | -0,29% | - |
| 13.11.2024 | 23,59 | 24,63 | 23,53 | 24,51 | 2,34% | - |
| 12.11.2024 | 24,07 | 24,80 | 23,79 | 23,95 | -0,37% | - |
| 11.11.2024 | 23,24 | 24,04 | 23,08 | 24,04 | 4,43% | 883,00 |
| 08.11.2024 | 23,49 | 23,70 | 22,86 | 23,02 | -1,50% | - |
| 07.11.2024 | 23,30 | 23,61 | 22,83 | 23,37 | 9,21% | - |
| 06.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 3,43% | 65,00 |
| 05.11.2024 | 20,93 | 21,30 | 20,65 | 20,69 | -3,50% | - |
| 04.11.2024 | 21,78 | 21,78 | 21,44 | 21,44 | -4,20% | 323,00 |
| 01.11.2024 | 22,38 | 22,38 | 22,38 | 22,38 | 1,31% | 20,00 |
| 31.10.2024 | 22,64 | 22,64 | 21,63 | 22,09 | 1,05% | - |
| 30.10.2024 | 20,14 | 21,86 | 20,14 | 21,86 | 3,11% | 155,00 |
| 29.10.2024 | 23,14 | 23,14 | 21,20 | 21,20 | -15,27% | 45,00 |
| 28.10.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 1,38% | 100,00 |
| 25.10.2024 | 24,68 | 24,68 | 24,68 | 24,68 | 1,65% | 50,00 |
| 24.10.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -1,06% | 1,00 |
| 23.10.2024 | 24,50 | 24,54 | 24,50 | 24,54 | -0,49% | 103,00 |
| 22.10.2024 | 24,74 | 25,01 | 24,37 | 24,66 | -0,08% | - |
| 21.10.2024 | 24,42 | 24,68 | 24,42 | 24,68 | 1,23% | 252,00 |
| 18.10.2024 | 24,38 | 24,38 | 24,38 | 24,38 | -0,65% | 163,00 |
| 17.10.2024 | 24,16 | 24,54 | 24,16 | 24,54 | 0,16% | 58,00 |
| 16.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,20% | 260,00 |
| 15.10.2024 | 24,85 | 24,86 | 24,42 | 24,55 | -1,68% | - |
| 14.10.2024 | 24,95 | 25,01 | 24,50 | 24,97 | -1,19% | - |
| 11.10.2024 | 25,04 | 25,51 | 24,94 | 25,27 | -0,16% | - |
| 10.10.2024 | 25,43 | 25,49 | 24,94 | 25,31 | -0,24% | - |
| 09.10.2024 | 24,92 | 25,44 | 24,84 | 25,37 | 2,05% | - |
| 08.10.2024 | 24,90 | 25,12 | 24,74 | 24,86 | 0,40% | - |
| 07.10.2024 | 24,92 | 24,92 | 24,74 | 24,76 | 0,53% | 1.145,00 |