21,140€
2,03%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 20,88 | 21,63 | 20,78 | 21,63 | 2,85% | - |
| 18.04.2024 | 21,70 | 22,09 | 21,03 | 21,03 | -3,04% | - |
| 17.04.2024 | 22,10 | 22,32 | 21,53 | 21,69 | -1,86% | - |
| 16.04.2024 | 21,70 | 22,16 | 21,17 | 22,10 | 2,03% | - |
| 15.04.2024 | 21,68 | 21,79 | 21,04 | 21,66 | 0,19% | - |
| 12.04.2024 | 22,03 | 22,15 | 21,56 | 21,62 | -1,59% | - |
| 11.04.2024 | 21,53 | 22,02 | 21,40 | 21,97 | 1,81% | - |
| 10.04.2024 | 21,46 | 21,59 | 21,15 | 21,58 | 0,56% | - |
| 09.04.2024 | 21,84 | 21,98 | 21,46 | 21,46 | -1,87% | - |
| 08.04.2024 | 21,84 | 22,11 | 21,82 | 21,87 | 0,14% | - |
| 05.04.2024 | 21,57 | 22,10 | 21,52 | 21,84 | 1,35% | - |
| 04.04.2024 | 22,17 | 22,49 | 21,43 | 21,55 | -2,88% | - |
| 03.04.2024 | 21,29 | 22,20 | 21,03 | 22,19 | 3,89% | - |
| 02.04.2024 | 21,42 | 21,45 | 20,97 | 21,36 | -1,11% | - |
| 28.03.2024 | 21,00 | 22,10 | 20,80 | 21,60 | 1,41% | - |
| 27.03.2024 | 21,00 | 21,85 | 20,90 | 21,30 | 1,19% | - |
| 26.03.2024 | 20,80 | 21,25 | 20,50 | 21,05 | -2,55% | - |
| 25.03.2024 | 21,00 | 21,90 | 20,65 | 21,60 | 2,37% | - |
| 22.03.2024 | 21,30 | 21,30 | 20,40 | 21,10 | 1,44% | - |
| 21.03.2024 | 20,80 | 21,20 | 20,70 | 20,80 | 0,00% | - |
| 20.03.2024 | 20,40 | 20,90 | 20,15 | 20,80 | -0,95% | - |
| 19.03.2024 | 19,75 | 21,00 | 19,45 | 21,00 | 1,94% | - |
| 18.03.2024 | 19,60 | 20,70 | 19,50 | 20,60 | 0,98% | - |
| 15.03.2024 | 19,90 | 20,60 | 19,40 | 20,40 | 1,75% | - |
| 14.03.2024 | 20,10 | 20,85 | 19,50 | 20,05 | 1,01% | - |
| 13.03.2024 | 20,10 | 21,40 | 19,60 | 19,85 | -2,93% | - |
| 12.03.2024 | 20,60 | 21,00 | 19,80 | 20,45 | -1,21% | - |
| 11.03.2024 | 20,05 | 20,70 | 19,65 | 20,70 | 2,73% | - |
| 08.03.2024 | 18,60 | 20,40 | 18,60 | 20,15 | 8,33% | - |
| 07.03.2024 | 18,45 | 19,45 | 17,95 | 18,60 | 0,54% | - |
| 06.03.2024 | 17,35 | 18,75 | 17,35 | 18,50 | 6,94% | - |
| 05.03.2024 | 21,10 | 22,40 | 17,05 | 17,30 | -18,01% | - |
| 04.03.2024 | 21,40 | 21,90 | 21,00 | 21,10 | -1,40% | - |
| 01.03.2024 | 20,80 | 21,50 | 20,20 | 21,40 | 1,90% | - |
| 29.02.2024 | 20,60 | 21,10 | 20,40 | 21,00 | 1,94% | - |
| 28.02.2024 | 20,20 | 20,90 | 19,90 | 20,60 | 2,23% | 500,00 |
| 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 | 19,55 | 18,70 | 18,75 | -2,34% | - |
| 19.02.2024 | 19,30 | 19,30 | 19,20 | 19,20 | -0,26% | - |
| 16.02.2024 | 19,60 | 19,60 | 19,20 | 19,25 | -1,53% | - |
| 15.02.2024 | 19,40 | 19,60 | 19,15 | 19,55 | 1,03% | - |
| 14.02.2024 | 18,00 | 19,35 | 18,00 | 19,35 | 7,20% | - |
| 13.02.2024 | 18,80 | 18,85 | 17,95 | 18,05 | -4,24% | - |
| 12.02.2024 | 18,80 | 19,10 | 18,75 | 18,85 | 0,53% | - |
| 09.02.2024 | 18,40 | 18,85 | 18,40 | 18,75 | 0,54% | - |
| 08.02.2024 | 18,10 | 18,70 | 18,05 | 18,65 | 3,04% | - |
| 07.02.2024 | 18,30 | 18,55 | 17,90 | 18,10 | -1,09% | - |
| 06.02.2024 | 18,40 | 18,55 | 18,10 | 18,30 | -0,27% | - |
| 05.02.2024 | 18,20 | 18,55 | 17,95 | 18,35 | 0,82% | - |
| 02.02.2024 | 17,90 | 18,45 | 17,75 | 18,20 | 1,68% | - |
| 01.02.2024 | 17,70 | 18,15 | 17,65 | 17,90 | 0,00% | - |
| 31.01.2024 | 18,40 | 18,50 | 17,90 | 17,90 | -2,45% | - |
| 30.01.2024 | 18,20 | 18,45 | 17,60 | 18,35 | 0,55% | - |
| 29.01.2024 | 17,75 | 18,25 | 17,70 | 18,25 | 2,82% | - |
| 26.01.2024 | 17,90 | 18,15 | 17,70 | 17,75 | -1,11% | - |
| 25.01.2024 | 17,80 | 18,05 | 17,70 | 17,95 | 1,13% | - |
| 24.01.2024 | 17,95 | 18,25 | 17,65 | 17,75 | -1,39% | - |
| 23.01.2024 | 17,70 | 18,15 | 17,60 | 18,00 | 1,41% | - |
| 22.01.2024 | 17,35 | 17,85 | 16,95 | 17,75 | 2,31% | - |
| 19.01.2024 | 17,40 | 17,95 | 17,20 | 17,35 | -1,42% | - |
| 18.01.2024 | 17,50 | 17,85 | 17,40 | 17,60 | 0,28% | 150,00 |
| 17.01.2024 | 17,15 | 17,95 | 17,15 | 17,55 | 1,74% | - |
| 16.01.2024 | 17,45 | 17,70 | 17,20 | 17,25 | -0,86% | - |
| 15.01.2024 | 17,20 | 17,45 | 17,20 | 17,40 | 0,00% | - |
| 12.01.2024 | 17,40 | 17,65 | 17,30 | 17,40 | 0,00% | - |
| 11.01.2024 | 17,80 | 17,90 | 17,10 | 17,40 | -2,25% | - |
| 10.01.2024 | 17,20 | 17,80 | 17,20 | 17,80 | 2,01% | - |
| 09.01.2024 | 17,70 | 17,70 | 17,25 | 17,45 | -1,41% | - |
| 08.01.2024 | 17,90 | 18,00 | 17,55 | 17,70 | -0,28% | - |
| 05.01.2024 | 17,85 | 18,20 | 17,70 | 17,75 | -0,28% | - |
| 04.01.2024 | 17,55 | 19,00 | 17,50 | 17,80 | 1,14% | - |
| 03.01.2024 | 18,20 | 18,25 | 17,45 | 17,60 | -3,56% | - |
| 02.01.2024 | 18,40 | 18,70 | 18,05 | 18,25 | -1,35% | - |
| 29.12.2023 | 18,30 | 18,55 | 18,30 | 18,50 | -0,27% | - |
| 28.12.2023 | 18,70 | 19,35 | 17,75 | 18,55 | -1,07% | - |
| 27.12.2023 | 18,90 | 19,40 | 17,80 | 18,75 | -1,57% | 31,00 |
| 22.12.2023 | 19,15 | 19,30 | 18,95 | 19,05 | -0,52% | - |
| 21.12.2023 | 18,80 | 19,30 | 18,80 | 19,15 | 1,06% | - |
| 20.12.2023 | 19,20 | 19,55 | 18,75 | 18,95 | -1,04% | - |
| 19.12.2023 | 18,80 | 19,45 | 18,55 | 19,15 | 2,96% | - |
| 18.12.2023 | 18,30 | 19,00 | 18,30 | 18,60 | 0,54% | - |
| 15.12.2023 | 18,20 | 18,55 | 18,05 | 18,50 | 1,93% | - |
| 14.12.2023 | 18,35 | 18,90 | 17,90 | 18,15 | -1,09% | - |
| 13.12.2023 | 18,35 | 18,45 | 17,95 | 18,35 | 0,00% | - |
| 12.12.2023 | 18,30 | 19,15 | 18,15 | 18,35 | -0,81% | - |
| 11.12.2023 | 18,10 | 18,75 | 18,10 | 18,50 | 1,37% | - |
| 08.12.2023 | 18,00 | 18,55 | 17,90 | 18,25 | 0,83% | - |
| 07.12.2023 | 17,90 | 18,20 | 17,75 | 18,10 | 0,00% | - |
| 06.12.2023 | 18,30 | 18,60 | 18,00 | 18,10 | -0,82% | - |
| 05.12.2023 | 18,40 | 18,55 | 18,05 | 18,25 | -1,08% | - |
| 04.12.2023 | 18,05 | 18,45 | 17,95 | 18,45 | 2,50% | - |
| 01.12.2023 | 17,65 | 18,35 | 17,65 | 18,00 | 1,69% | - |
| 30.11.2023 | 17,60 | 17,85 | 17,55 | 17,70 | 0,85% | - |
| 29.11.2023 | 17,70 | 17,95 | 17,35 | 17,55 | -0,85% | - |
| 28.11.2023 | 18,30 | 18,45 | 17,65 | 17,70 | -4,07% | - |
| 27.11.2023 | 18,15 | 18,90 | 17,95 | 18,45 | -19,61% | - |