21,300€
0,47%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 21,20 | 21,40 | 21,10 | 21,40 | 0,94% | - |
27.03.2024 | 21,00 | 21,30 | 20,90 | 21,20 | 1,92% | - |
26.03.2024 | 20,80 | 21,20 | 20,50 | 20,80 | -0,48% | 226,00 |
25.03.2024 | 21,00 | 21,30 | 20,70 | 20,90 | -0,95% | 142,00 |
22.03.2024 | 21,30 | 21,30 | 20,40 | 21,10 | -0,47% | - |
21.03.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | - |
20.03.2024 | 20,60 | 20,80 | 20,15 | 20,80 | 0,97% | - |
19.03.2024 | 19,75 | 20,80 | 19,55 | 20,60 | 4,30% | 125,00 |
18.03.2024 | 19,60 | 20,00 | 19,50 | 19,75 | 1,02% | - |
15.03.2024 | 19,70 | 19,95 | 19,40 | 19,55 | 0,26% | - |
14.03.2024 | 20,10 | 20,20 | 19,50 | 19,50 | -2,74% | 1.350,00 |
13.03.2024 | 19,95 | 21,40 | 19,75 | 20,05 | -0,74% | 250,00 |
12.03.2024 | 20,60 | 21,00 | 19,80 | 20,20 | -1,46% | 250,00 |
11.03.2024 | 20,05 | 20,50 | 19,65 | 20,50 | 1,74% | 250,00 |
08.03.2024 | 18,80 | 20,40 | 18,70 | 20,15 | 7,47% | 35,00 |
07.03.2024 | 18,45 | 19,60 | 17,95 | 18,75 | 1,63% | 2.931,00 |
06.03.2024 | 17,35 | 18,75 | 17,35 | 18,45 | 6,34% | 2.801,00 |
05.03.2024 | 21,00 | 22,60 | 16,90 | 17,35 | -17,77% | 1.246,00 |
04.03.2024 | 21,40 | 21,80 | 21,00 | 21,10 | -1,40% | 213,00 |
01.03.2024 | 21,00 | 21,40 | 20,60 | 21,40 | 1,90% | - |
29.02.2024 | 20,60 | 21,10 | 20,30 | 21,00 | 1,94% | 148,00 |
28.02.2024 | 20,20 | 20,90 | 19,90 | 20,60 | 2,23% | - |
27.02.2024 | 19,80 | 20,40 | 19,70 | 20,15 | 2,03% | - |
26.02.2024 | 19,00 | 19,95 | 18,95 | 19,75 | 3,67% | - |
23.02.2024 | 18,80 | 19,80 | 18,65 | 19,05 | 1,06% | - |
22.02.2024 | 18,95 | 19,20 | 18,65 | 18,85 | -0,53% | - |
21.02.2024 | 18,70 | 19,05 | 18,65 | 18,95 | 1,07% | - |
20.02.2024 | 19,15 | 19,15 | 18,70 | 18,75 | -2,34% | - |
19.02.2024 | 19,30 | 19,30 | 19,10 | 19,20 | -0,26% | 50,00 |
16.02.2024 | 19,55 | 19,60 | 19,20 | 19,25 | -1,53% | 70,00 |
15.02.2024 | 19,40 | 19,55 | 19,15 | 19,55 | 1,03% | - |
14.02.2024 | 18,00 | 19,35 | 18,00 | 19,35 | 7,50% | - |
13.02.2024 | 18,80 | 18,85 | 17,95 | 18,00 | -4,51% | - |
12.02.2024 | 18,80 | 19,10 | 18,75 | 18,85 | 0,53% | - |
09.02.2024 | 18,60 | 18,85 | 18,50 | 18,75 | 0,81% | - |
08.02.2024 | 18,10 | 18,70 | 18,05 | 18,60 | 2,48% | - |
07.02.2024 | 18,30 | 18,45 | 18,05 | 18,15 | -0,82% | - |
06.02.2024 | 18,35 | 18,60 | 18,10 | 18,30 | -0,54% | - |
05.02.2024 | 18,15 | 18,55 | 17,95 | 18,40 | 0,82% | - |
02.02.2024 | 17,90 | 18,45 | 17,85 | 18,25 | 1,96% | - |
01.02.2024 | 17,90 | 18,15 | 17,65 | 17,90 | 0,00% | - |
31.01.2024 | 18,40 | 18,45 | 17,90 | 17,90 | -2,72% | 30,00 |
30.01.2024 | 18,25 | 18,45 | 18,05 | 18,40 | 1,10% | - |
29.01.2024 | 17,75 | 18,20 | 17,70 | 18,20 | 2,82% | - |
26.01.2024 | 17,90 | 18,05 | 17,70 | 17,70 | -1,39% | - |
25.01.2024 | 17,80 | 18,05 | 17,70 | 17,95 | 0,84% | - |
24.01.2024 | 18,00 | 18,25 | 17,65 | 17,80 | -1,11% | 50,00 |
23.01.2024 | 17,70 | 18,15 | 17,60 | 18,00 | 1,69% | - |
22.01.2024 | 17,35 | 17,85 | 17,35 | 17,70 | 2,02% | - |
19.01.2024 | 17,55 | 17,75 | 17,20 | 17,35 | -1,14% | 948,00 |
18.01.2024 | 17,50 | 17,60 | 17,40 | 17,55 | 0,00% | - |
17.01.2024 | 17,20 | 17,75 | 17,15 | 17,55 | 2,03% | - |
16.01.2024 | 17,40 | 17,45 | 17,20 | 17,20 | -1,15% | - |
15.01.2024 | 17,40 | 17,45 | 17,35 | 17,40 | 0,00% | - |
12.01.2024 | 17,40 | 17,65 | 17,30 | 17,40 | 0,00% | - |
11.01.2024 | 17,80 | 17,85 | 17,10 | 17,40 | -1,97% | - |
10.01.2024 | 17,40 | 17,75 | 17,20 | 17,75 | 1,72% | - |
09.01.2024 | 17,65 | 17,70 | 17,25 | 17,45 | -1,41% | - |
08.01.2024 | 17,95 | 18,00 | 17,55 | 17,70 | -0,28% | 350,00 |
05.01.2024 | 17,85 | 18,10 | 17,70 | 17,75 | -0,28% | - |
04.01.2024 | 17,55 | 17,95 | 17,50 | 17,80 | 0,85% | 100,00 |
03.01.2024 | 18,20 | 18,30 | 17,45 | 17,65 | -3,29% | 680,00 |
02.01.2024 | 18,40 | 18,45 | 18,05 | 18,25 | -1,35% | 1,00 |
29.12.2023 | 18,50 | 18,70 | 18,50 | 18,50 | 0,00% | 10,00 |
28.12.2023 | 18,70 | 18,70 | 18,20 | 18,50 | -1,33% | 418,00 |
27.12.2023 | 18,85 | 19,00 | 18,50 | 18,75 | -1,57% | 91,00 |
22.12.2023 | 19,15 | 19,30 | 18,95 | 19,05 | -0,78% | 20,00 |
21.12.2023 | 19,00 | 19,30 | 18,85 | 19,20 | 1,59% | - |
20.12.2023 | 19,20 | 19,60 | 18,75 | 18,90 | -1,31% | 10,00 |
19.12.2023 | 18,80 | 19,50 | 18,80 | 19,15 | 1,59% | 8,00 |
18.12.2023 | 18,50 | 18,95 | 18,40 | 18,85 | 1,89% | - |
15.12.2023 | 18,20 | 18,55 | 18,05 | 18,50 | 1,93% | 50,00 |
14.12.2023 | 18,40 | 18,90 | 17,90 | 18,15 | -0,82% | 55,00 |
13.12.2023 | 18,35 | 18,45 | 17,95 | 18,30 | 0,00% | - |
12.12.2023 | 18,50 | 18,60 | 18,15 | 18,30 | -1,08% | - |
11.12.2023 | 18,25 | 18,75 | 18,25 | 18,50 | 1,37% | 35,00 |
08.12.2023 | 18,15 | 18,45 | 18,00 | 18,25 | 0,83% | - |
07.12.2023 | 18,05 | 18,15 | 17,75 | 18,10 | 0,00% | - |
06.12.2023 | 18,30 | 18,60 | 18,00 | 18,10 | -0,82% | - |
05.12.2023 | 18,40 | 18,60 | 18,05 | 18,25 | -0,82% | 107,00 |
04.12.2023 | 18,05 | 18,45 | 17,95 | 18,40 | 2,22% | - |
01.12.2023 | 17,65 | 18,40 | 17,65 | 18,00 | 1,69% | 368,00 |
30.11.2023 | 17,60 | 17,85 | 17,55 | 17,70 | 0,57% | - |
29.11.2023 | 17,70 | 17,95 | 17,35 | 17,60 | -0,56% | - |
28.11.2023 | 18,45 | 18,45 | 17,65 | 17,70 | -3,80% | - |
27.11.2023 | 18,15 | 18,90 | 17,95 | 18,40 | 0,82% | 178,00 |
24.11.2023 | 18,20 | 18,35 | 18,15 | 18,25 | 0,00% | - |
23.11.2023 | 18,25 | 18,30 | 18,20 | 18,25 | -0,27% | - |
22.11.2023 | 18,30 | 18,40 | 18,05 | 18,30 | 0,00% | - |
21.11.2023 | 17,65 | 18,45 | 17,55 | 18,30 | 3,39% | - |
20.11.2023 | 17,65 | 18,15 | 17,55 | 17,70 | 0,28% | - |
17.11.2023 | 17,95 | 18,45 | 17,55 | 17,65 | -1,40% | - |
16.11.2023 | 18,10 | 18,10 | 17,75 | 17,90 | -1,10% | 35,00 |
15.11.2023 | 18,50 | 18,85 | 18,05 | 18,10 | -1,63% | - |
14.11.2023 | 18,00 | 18,55 | 17,75 | 18,40 | 2,22% | 100,00 |
13.11.2023 | 18,15 | 18,25 | 17,75 | 18,00 | -1,10% | - |
10.11.2023 | 17,80 | 18,65 | 17,15 | 18,20 | 2,54% | 30,00 |
09.11.2023 | 16,25 | 17,75 | 16,25 | 17,75 | 9,57% | 1,00 |
08.11.2023 | 17,15 | 17,55 | 16,20 | 16,20 | -5,81% | 70,00 |
07.11.2023 | 15,45 | 17,75 | 15,45 | 17,20 | 11,69% | 280,00 |