69,960€
-3,74%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 72,32 | 73,30 | 71,00 | 71,00 | -2,31% | 623,00 |
| 22.07.2026 | 72,88 | 72,88 | 72,68 | 72,68 | 1,74% | 360,00 |
| 21.07.2026 | 69,27 | 72,05 | 69,10 | 71,44 | 0,42% | - |
| 20.07.2026 | 71,14 | 71,14 | 71,14 | 71,14 | -0,75% | 65,00 |
| 17.07.2026 | 68,90 | 71,68 | 68,90 | 71,68 | 2,36% | 86,00 |
| 16.07.2026 | 70,23 | 70,54 | 68,49 | 70,03 | -0,31% | - |
| 15.07.2026 | 72,49 | 73,22 | 70,15 | 70,25 | -4,13% | - |
| 14.07.2026 | 71,70 | 76,15 | 71,14 | 73,28 | 0,37% | - |
| 13.07.2026 | 73,23 | 73,42 | 71,81 | 73,01 | -0,04% | - |
| 10.07.2026 | 74,74 | 74,74 | 73,02 | 73,04 | -0,98% | 174,00 |
| 09.07.2026 | 73,32 | 73,88 | 72,92 | 73,76 | 9,47% | 56,00 |
| 08.07.2026 | 67,38 | 67,38 | 67,38 | 67,38 | -1,17% | 4,00 |
| 07.07.2026 | 69,82 | 69,82 | 67,86 | 68,18 | -4,05% | 26,00 |
| 06.07.2026 | 72,96 | 72,96 | 71,06 | 71,06 | -1,42% | 177,00 |
| 03.07.2026 | 71,04 | 72,08 | 71,04 | 72,08 | 2,97% | 523,00 |
| 02.07.2026 | 73,60 | 73,62 | 70,00 | 70,00 | -9,68% | 354,00 |
| 01.07.2026 | 78,52 | 80,56 | 77,50 | 77,50 | -0,82% | 105,00 |
| 30.06.2026 | 78,14 | 78,14 | 78,14 | 78,14 | 1,38% | 30,00 |
| 29.06.2026 | 79,98 | 79,98 | 77,08 | 77,08 | -7,20% | 52,00 |
| 26.06.2026 | 84,30 | 84,30 | 83,06 | 83,06 | -1,87% | 23,00 |
| 25.06.2026 | 85,14 | 85,14 | 84,64 | 84,64 | 0,74% | 14,00 |
| 24.06.2026 | 86,38 | 86,38 | 84,02 | 84,02 | 0,07% | 10,00 |
| 23.06.2026 | 83,96 | 83,96 | 83,96 | 83,96 | -3,38% | 4,00 |
| 22.06.2026 | 86,62 | 86,90 | 84,68 | 86,90 | 1,36% | 79,00 |
| 19.06.2026 | 85,88 | 85,92 | 85,64 | 85,73 | 1,41% | - |
| 18.06.2026 | 81,50 | 84,54 | 81,50 | 84,54 | 6,34% | 31,00 |
| 17.06.2026 | 80,74 | 80,74 | 78,72 | 79,50 | -4,49% | 630,00 |
| 16.06.2026 | 83,24 | 83,24 | 83,24 | 83,24 | 0,24% | 2,00 |
| 15.06.2026 | 83,06 | 85,14 | 83,04 | 83,04 | -0,19% | 146,00 |
| 12.06.2026 | 85,50 | 85,50 | 82,92 | 83,20 | -1,63% | 553,00 |
| 11.06.2026 | 81,30 | 85,22 | 81,30 | 84,58 | 4,29% | 101,00 |
| 10.06.2026 | 81,44 | 84,00 | 81,10 | 81,10 | 2,58% | 521,00 |
| 09.06.2026 | 70,66 | 81,86 | 70,66 | 79,06 | 15,08% | 341,00 |
| 08.06.2026 | 68,70 | 68,70 | 68,70 | 68,70 | -0,98% | 79,00 |
| 05.06.2026 | 69,84 | 70,01 | 67,86 | 69,38 | 1,26% | - |
| 04.06.2026 | 69,02 | 69,02 | 68,52 | 68,52 | 1,42% | 111,00 |
| 03.06.2026 | 68,28 | 68,28 | 67,56 | 67,56 | -0,82% | 3,00 |
| 02.06.2026 | 68,50 | 71,56 | 66,84 | 68,12 | 0,38% | 55,00 |
| 01.06.2026 | 65,00 | 67,86 | 64,94 | 67,86 | 4,37% | 7,00 |
| 29.05.2026 | 72,50 | 72,50 | 63,82 | 65,02 | -9,06% | 115,00 |
| 28.05.2026 | 75,70 | 75,70 | 67,04 | 71,50 | -4,08% | 492,00 |
| 27.05.2026 | 78,26 | 79,98 | 74,54 | 74,54 | -1,92% | 175,00 |
| 26.05.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 7,80% | 112,00 |
| 25.05.2026 | 70,73 | 70,87 | 70,48 | 70,50 | 0,71% | - |
| 22.05.2026 | 69,65 | 70,82 | 69,22 | 70,00 | 0,17% | - |
| 21.05.2026 | 69,88 | 69,88 | 69,88 | 69,88 | 4,49% | 45,00 |
| 20.05.2026 | 66,88 | 66,88 | 66,88 | 66,88 | -0,51% | 1,00 |
| 19.05.2026 | 69,08 | 69,10 | 63,84 | 67,22 | -1,81% | 883,00 |
| 18.05.2026 | 68,46 | 68,46 | 68,46 | 68,46 | -5,83% | 45,00 |
| 15.05.2026 | 72,70 | 72,70 | 72,70 | 72,70 | -0,25% | 8,00 |
| 14.05.2026 | 72,88 | 72,88 | 72,88 | 72,88 | 3,23% | 1,00 |
| 13.05.2026 | 71,96 | 71,96 | 70,60 | 70,60 | 2,77% | 27,00 |
| 12.05.2026 | 66,60 | 68,70 | 66,60 | 68,70 | -2,25% | 272,00 |
| 11.05.2026 | 70,28 | 70,28 | 70,28 | 70,28 | 0,95% | 1,00 |
| 08.05.2026 | 70,62 | 71,06 | 69,62 | 69,62 | -0,20% | 48,00 |
| 07.05.2026 | 74,18 | 74,68 | 68,78 | 69,76 | -4,36% | 215,00 |
| 06.05.2026 | 75,88 | 77,80 | 72,94 | 72,94 | -2,09% | 328,00 |
| 05.05.2026 | 71,20 | 74,50 | 71,20 | 74,50 | 13,81% | 324,00 |
| 04.05.2026 | 65,14 | 66,26 | 63,52 | 65,46 | 3,58% | 51,00 |
| 30.04.2026 | 61,00 | 63,20 | 61,00 | 63,20 | 1,31% | 5,00 |
| 29.04.2026 | 64,42 | 64,42 | 60,90 | 62,38 | 4,49% | 68,00 |
| 28.04.2026 | 57,40 | 59,70 | 57,40 | 59,70 | 7,84% | 320,00 |
| 27.04.2026 | 55,36 | 55,36 | 55,36 | 55,36 | 1,47% | 17,00 |
| 24.04.2026 | 55,98 | 55,98 | 54,56 | 54,56 | -0,07% | 199,00 |
| 23.04.2026 | 54,60 | 54,60 | 54,60 | 54,60 | 1,37% | 100,00 |
| 22.04.2026 | 53,22 | 53,86 | 53,22 | 53,86 | 1,16% | 3,00 |
| 21.04.2026 | 54,98 | 54,98 | 53,24 | 53,24 | -4,52% | 52,00 |
| 20.04.2026 | 55,82 | 55,82 | 55,76 | 55,76 | -0,99% | 3,00 |
| 17.04.2026 | 55,60 | 56,32 | 55,60 | 56,32 | 3,83% | 54,00 |
| 16.04.2026 | 54,24 | 54,24 | 54,24 | 54,24 | -0,51% | 1,00 |
| 15.04.2026 | 56,72 | 56,72 | 54,52 | 54,52 | -4,10% | 2,00 |
| 14.04.2026 | 56,78 | 57,30 | 55,88 | 56,85 | 1,25% | - |
| 13.04.2026 | 54,69 | 56,33 | 54,30 | 56,15 | 1,76% | - |
| 10.04.2026 | 54,88 | 56,20 | 54,88 | 55,18 | -0,33% | 57,00 |
| 09.04.2026 | 52,76 | 55,36 | 51,00 | 55,36 | 2,82% | 422,00 |
| 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 |