23,360€
0,78%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,34 | 23,56 | 23,30 | 23,34 | 0,69% | 2,00 |
| 16.05.2024 | 22,88 | 23,18 | 22,88 | 23,18 | 2,02% | 19,00 |
| 15.05.2024 | 22,72 | 22,72 | 22,72 | 22,72 | 1,25% | - |
| 14.05.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -2,09% | - |
| 13.05.2024 | 22,92 | 22,92 | 22,92 | 22,92 | 0,97% | - |
| 10.05.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | - |
| 09.05.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 3,69% | - |
| 08.05.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 2,17% | - |
| 07.05.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 2,71% | - |
| 06.05.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -3,00% | - |
| 03.05.2024 | 21,32 | 21,32 | 21,32 | 21,32 | 4,92% | - |
| 02.05.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -13,53% | - |
| 30.04.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,26% | - |
| 29.04.2024 | 23,44 | 23,44 | 23,44 | 23,44 | -2,33% | - |
| 26.04.2024 | 23,38 | 24,26 | 23,38 | 24,00 | 7,24% | 300,00 |
| 25.04.2024 | 22,38 | 22,38 | 22,38 | 22,38 | -2,27% | - |
| 24.04.2024 | 22,08 | 22,90 | 22,08 | 22,90 | 6,22% | 160,00 |
| 23.04.2024 | 21,56 | 21,56 | 21,56 | 21,56 | 0,37% | - |
| 22.04.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 3,77% | - |
| 19.04.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -3,72% | - |
| 18.04.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,56% | - |
| 17.04.2024 | 21,84 | 21,84 | 21,84 | 21,84 | 1,68% | - |
| 16.04.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 0,09% | - |
| 15.04.2024 | 21,46 | 21,46 | 21,46 | 21,46 | -1,74% | - |
| 12.04.2024 | 21,84 | 21,84 | 21,84 | 21,84 | 2,25% | - |
| 11.04.2024 | 21,36 | 21,36 | 21,36 | 21,36 | 0,47% | - |
| 10.04.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -1,76% | - |
| 09.04.2024 | 21,64 | 21,64 | 21,64 | 21,64 | 0,09% | - |
| 08.04.2024 | 21,62 | 21,62 | 21,62 | 21,62 | 1,22% | - |
| 05.04.2024 | 21,36 | 21,36 | 21,36 | 21,36 | -2,82% | - |
| 04.04.2024 | 21,98 | 21,98 | 21,98 | 21,98 | 4,07% | - |
| 03.04.2024 | 21,12 | 21,12 | 21,12 | 21,12 | -0,47% | - |
| 02.04.2024 | 21,22 | 21,22 | 21,22 | 21,22 | -1,76% | - |
| 28.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | 20,00 |
| 27.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 26.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 90,00 |
| 25.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 22.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 21.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 20.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 5,64% | - |
| 19.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 18.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 15.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | 150,00 |
| 14.03.2024 | 19,90 | 19,90 | 19,20 | 19,20 | -3,52% | 500,00 |
| 13.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | - |
| 12.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 11.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 6,42% | - |
| 08.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 07.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 6,40% | - |
| 06.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -18,10% | - |
| 05.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 04.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 01.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 29.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 28.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 27.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 4,23% | - |
| 26.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 23.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 22.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 21.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 20.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 19.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 16.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 15.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 7,82% | - |
| 14.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -4,28% | - |
| 13.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 12.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 09.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 08.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 07.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 06.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 05.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 02.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 01.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 31.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 30.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 29.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 26.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 25.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 24.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 23.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 22.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | 450,00 |
| 19.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 18.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 17.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 16.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 15.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 12.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 11.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 10.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 09.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 08.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 05.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 04.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
| 03.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 02.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 29.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 28.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 27.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 22.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |