23,300€
0,13%
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 | 23,34 | 23,30 | 23,30 | 0,13% | - |
| 16.05.2024 | 23,08 | 23,30 | 22,63 | 23,27 | 0,91% | - |
| 15.05.2024 | 22,94 | 23,34 | 22,86 | 23,06 | 0,35% | - |
| 14.05.2024 | 22,64 | 23,19 | 22,41 | 22,98 | 1,41% | - |
| 13.05.2024 | 23,10 | 23,34 | 22,65 | 22,66 | -1,09% | - |
| 10.05.2024 | 22,70 | 23,15 | 22,18 | 22,91 | 0,22% | - |
| 09.05.2024 | 22,72 | 23,26 | 22,60 | 22,86 | 0,57% | - |
| 08.05.2024 | 21,81 | 23,15 | 21,70 | 22,73 | 3,84% | - |
| 07.05.2024 | 21,62 | 22,03 | 21,32 | 21,89 | 1,25% | - |
| 06.05.2024 | 20,84 | 21,95 | 20,65 | 21,62 | 3,59% | - |
| 03.05.2024 | 21,52 | 21,87 | 20,30 | 20,87 | -2,52% | - |
| 02.05.2024 | 20,67 | 21,64 | 20,51 | 21,41 | 6,02% | 465,00 |
| 30.04.2024 | 23,67 | 23,75 | 19,94 | 20,20 | -14,64% | - |
| 29.04.2024 | 23,76 | 24,08 | 23,45 | 23,66 | 0,00% | - |
| 26.04.2024 | 23,65 | 24,51 | 23,15 | 23,66 | 0,21% | - |
| 25.04.2024 | 22,66 | 23,66 | 22,21 | 23,61 | 2,79% | - |
| 24.04.2024 | 22,27 | 22,97 | 22,05 | 22,97 | 3,24% | - |
| 23.04.2024 | 21,75 | 22,51 | 21,69 | 22,25 | 2,30% | - |
| 22.04.2024 | 21,62 | 21,91 | 21,47 | 21,75 | 0,60% | - |
| 19.04.2024 | 20,88 | 21,66 | 20,84 | 21,62 | 3,40% | - |
| 18.04.2024 | 21,66 | 21,92 | 20,91 | 20,91 | -3,60% | - |
| 17.04.2024 | 22,09 | 22,37 | 21,52 | 21,69 | -1,90% | 100,00 |
| 16.04.2024 | 21,71 | 22,19 | 21,21 | 22,11 | 2,03% | - |
| 15.04.2024 | 21,51 | 21,82 | 21,01 | 21,67 | 0,14% | - |
| 12.04.2024 | 21,99 | 22,25 | 21,44 | 21,64 | -1,68% | - |
| 11.04.2024 | 21,55 | 22,02 | 21,46 | 22,01 | 2,13% | - |
| 10.04.2024 | 21,44 | 21,61 | 21,09 | 21,55 | 0,33% | - |
| 09.04.2024 | 22,01 | 22,01 | 21,43 | 21,48 | -1,78% | - |
| 08.04.2024 | 21,87 | 22,16 | 21,70 | 21,87 | 0,78% | - |
| 05.04.2024 | 21,54 | 22,14 | 21,51 | 21,70 | 0,65% | - |
| 04.04.2024 | 22,17 | 22,50 | 21,42 | 21,56 | -2,04% | - |
| 03.04.2024 | 21,32 | 22,20 | 20,99 | 22,01 | 3,24% | - |
| 02.04.2024 | 21,46 | 21,46 | 20,94 | 21,32 | 0,09% | - |
| 28.03.2024 | 21,20 | 21,40 | 21,10 | 21,30 | 0,47% | - |
| 27.03.2024 | 20,90 | 21,30 | 20,90 | 21,20 | 1,44% | - |
| 26.03.2024 | 20,90 | 21,20 | 20,50 | 20,90 | 0,00% | - |
| 25.03.2024 | 20,90 | 21,90 | 20,70 | 20,90 | -0,95% | - |
| 22.03.2024 | 21,20 | 21,40 | 20,40 | 21,10 | 0,48% | - |
| 21.03.2024 | 20,80 | 21,20 | 20,80 | 21,00 | 0,96% | - |
| 20.03.2024 | 20,70 | 20,80 | 20,20 | 20,80 | 0,48% | - |
| 19.03.2024 | 19,75 | 20,80 | 19,55 | 20,70 | 4,81% | - |
| 18.03.2024 | 19,55 | 20,05 | 19,50 | 19,75 | 1,02% | 5,00 |
| 15.03.2024 | 19,90 | 19,95 | 19,40 | 19,55 | -2,01% | - |
| 14.03.2024 | 20,10 | 20,30 | 19,50 | 19,95 | -0,75% | 150,00 |
| 13.03.2024 | 20,10 | 21,40 | 19,75 | 20,10 | 0,00% | - |
| 12.03.2024 | 20,60 | 21,00 | 19,80 | 20,10 | -1,95% | - |
| 11.03.2024 | 20,20 | 20,60 | 19,65 | 20,50 | 1,74% | - |
| 08.03.2024 | 18,40 | 20,40 | 18,40 | 20,15 | 7,18% | - |
| 07.03.2024 | 18,50 | 19,45 | 17,95 | 18,80 | 1,62% | - |
| 06.03.2024 | 17,65 | 18,75 | 17,35 | 18,50 | 6,32% | - |
| 05.03.2024 | 21,10 | 22,60 | 17,05 | 17,40 | -17,54% | - |
| 04.03.2024 | 21,50 | 21,80 | 21,00 | 21,10 | -0,94% | 100,00 |
| 01.03.2024 | 21,00 | 21,50 | 20,60 | 21,30 | 1,43% | - |
| 29.02.2024 | 20,60 | 21,10 | 20,30 | 21,00 | 1,94% | 224,00 |
| 28.02.2024 | 20,15 | 20,90 | 19,90 | 20,60 | 3,52% | - |
| 27.02.2024 | 19,75 | 20,40 | 19,70 | 19,90 | 0,76% | 50,00 |
| 26.02.2024 | 19,00 | 19,95 | 18,90 | 19,75 | 3,67% | - |
| 23.02.2024 | 18,80 | 19,80 | 18,65 | 19,05 | 1,33% | 900,00 |
| 22.02.2024 | 18,95 | 19,20 | 18,65 | 18,80 | -0,79% | - |
| 21.02.2024 | 18,75 | 19,05 | 18,65 | 18,95 | 1,07% | - |
| 20.02.2024 | 19,25 | 19,25 | 18,75 | 18,75 | -2,60% | - |
| 19.02.2024 | 19,25 | 19,35 | 19,25 | 19,25 | 0,00% | - |
| 16.02.2024 | 19,55 | 19,65 | 19,20 | 19,25 | -1,53% | - |
| 15.02.2024 | 19,40 | 19,60 | 19,15 | 19,55 | 1,82% | 250,00 |
| 14.02.2024 | 18,00 | 19,35 | 18,00 | 19,20 | 6,67% | - |
| 13.02.2024 | 18,85 | 18,85 | 17,80 | 18,00 | -4,51% | - |
| 12.02.2024 | 18,85 | 19,10 | 18,75 | 18,85 | 0,53% | - |
| 09.02.2024 | 18,65 | 18,85 | 18,50 | 18,75 | 0,81% | - |
| 08.02.2024 | 18,10 | 18,70 | 18,05 | 18,60 | 2,76% | - |
| 07.02.2024 | 18,30 | 18,50 | 18,05 | 18,10 | -1,09% | - |
| 06.02.2024 | 18,40 | 18,65 | 18,10 | 18,30 | -0,81% | - |
| 05.02.2024 | 18,20 | 18,55 | 17,95 | 18,45 | 1,10% | - |
| 02.02.2024 | 17,90 | 18,45 | 17,85 | 18,25 | 1,96% | - |
| 01.02.2024 | 17,90 | 18,20 | 17,65 | 17,90 | 0,00% | - |
| 31.01.2024 | 18,40 | 18,45 | 17,85 | 17,90 | -2,72% | - |
| 30.01.2024 | 18,20 | 18,45 | 17,95 | 18,40 | 1,10% | 55,00 |
| 29.01.2024 | 17,85 | 18,25 | 17,65 | 18,20 | 2,54% | - |
| 26.01.2024 | 17,95 | 18,15 | 17,70 | 17,75 | -1,11% | - |
| 25.01.2024 | 17,75 | 18,05 | 17,70 | 17,95 | 0,84% | - |
| 24.01.2024 | 17,95 | 18,35 | 17,65 | 17,80 | -1,11% | - |
| 23.01.2024 | 17,70 | 18,15 | 17,60 | 18,00 | 1,41% | - |
| 22.01.2024 | 17,35 | 17,85 | 17,00 | 17,75 | 2,31% | 10,00 |
| 19.01.2024 | 17,60 | 17,80 | 17,20 | 17,35 | -1,42% | - |
| 18.01.2024 | 17,55 | 17,60 | 17,40 | 17,60 | 0,28% | - |
| 17.01.2024 | 17,20 | 17,90 | 17,15 | 17,55 | 2,03% | 250,00 |
| 16.01.2024 | 17,40 | 17,60 | 17,20 | 17,20 | -1,15% | - |
| 15.01.2024 | 17,40 | 17,45 | 17,35 | 17,40 | -0,29% | - |
| 12.01.2024 | 17,40 | 17,65 | 17,30 | 17,45 | 0,29% | - |
| 11.01.2024 | 17,80 | 17,95 | 17,10 | 17,40 | -1,69% | - |
| 10.01.2024 | 17,50 | 17,85 | 17,25 | 17,70 | 1,43% | - |
| 09.01.2024 | 17,70 | 17,90 | 17,25 | 17,45 | -1,69% | - |
| 08.01.2024 | 17,70 | 17,95 | 17,55 | 17,75 | 0,00% | - |
| 05.01.2024 | 17,85 | 18,10 | 17,70 | 17,75 | -0,56% | - |
| 04.01.2024 | 17,40 | 17,95 | 17,40 | 17,85 | 1,42% | - |
| 03.01.2024 | 18,30 | 18,30 | 17,45 | 17,60 | -3,56% | - |
| 02.01.2024 | 18,70 | 18,70 | 18,05 | 18,25 | -2,41% | - |
| 29.12.2023 | 18,55 | 18,70 | 18,50 | 18,70 | 0,81% | - |
| 28.12.2023 | 18,75 | 18,80 | 18,20 | 18,55 | -0,80% | 200,00 |
| 27.12.2023 | 19,10 | 19,10 | 18,70 | 18,70 | -1,84% | - |
| 22.12.2023 | 19,15 | 19,30 | 18,95 | 19,05 | -0,52% | - |