22,931$
5,89%
Echtzeit-Aktienkurs CECO Environmental Corp
Bid:
Ask:
Aktienkurse zur CECO Environmental Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 22,22 | 23,09 | 22,22 | 22,92 | 5,84% | - |
| 30.04.2024 | 23,36 | 23,36 | 21,11 | 21,66 | -14,99% | - |
| 29.04.2024 | 25,30 | 25,68 | 25,18 | 25,47 | 0,54% | - |
| 26.04.2024 | 25,75 | 25,75 | 25,06 | 25,34 | 0,13% | - |
| 25.04.2024 | 24,05 | 25,31 | 23,87 | 25,31 | 4,43% | - |
| 24.04.2024 | 23,71 | 24,23 | 23,70 | 24,23 | 2,05% | - |
| 23.04.2024 | 23,21 | 23,94 | 23,20 | 23,74 | 2,43% | - |
| 22.04.2024 | 23,16 | 23,28 | 23,01 | 23,18 | 1,44% | - |
| 19.04.2024 | 22,34 | 22,85 | 22,34 | 22,85 | 1,64% | - |
| 18.04.2024 | 23,28 | 23,28 | 22,48 | 22,48 | -2,99% | - |
| 17.04.2024 | 23,47 | 23,64 | 23,02 | 23,18 | -1,20% | - |
| 16.04.2024 | 22,92 | 23,48 | 22,84 | 23,46 | 1,93% | - |
| 15.04.2024 | 23,09 | 23,13 | 22,45 | 23,01 | -0,03% | - |
| 12.04.2024 | 23,40 | 23,46 | 22,98 | 23,02 | -2,19% | - |
| 11.04.2024 | 23,22 | 23,57 | 23,22 | 23,54 | 1,88% | - |
| 10.04.2024 | 22,89 | 23,13 | 22,86 | 23,10 | -0,91% | - |
| 09.04.2024 | 23,78 | 23,83 | 23,31 | 23,31 | -1,88% | - |
| 08.04.2024 | 23,85 | 23,93 | 23,76 | 23,76 | 0,32% | - |
| 05.04.2024 | 23,32 | 23,82 | 23,30 | 23,68 | 1,58% | - |
| 04.04.2024 | 24,07 | 24,37 | 23,29 | 23,32 | -2,64% | - |
| 03.04.2024 | 22,90 | 23,98 | 22,89 | 23,95 | 4,41% | - |
| 02.04.2024 | 22,77 | 23,00 | 22,65 | 22,94 | -0,16% | - |
| 28.03.2024 | 22,92 | 23,02 | 22,83 | 22,98 | 0,23% | - |
| 27.03.2024 | 22,73 | 22,94 | 22,67 | 22,92 | 1,45% | - |
| 26.03.2024 | 22,72 | 22,79 | 22,27 | 22,60 | -0,02% | - |
| 25.03.2024 | 22,95 | 23,00 | 22,59 | 22,60 | -0,66% | - |
| 22.03.2024 | 22,76 | 22,88 | 22,14 | 22,75 | -0,98% | - |
| 21.03.2024 | 22,78 | 22,99 | 22,78 | 22,98 | 1,46% | - |
| 20.03.2024 | 22,41 | 22,64 | 21,98 | 22,64 | 0,68% | - |
| 19.03.2024 | 21,28 | 22,53 | 21,28 | 22,49 | 4,68% | - |
| 18.03.2024 | 21,45 | 21,68 | 21,45 | 21,49 | 0,55% | - |
| 15.03.2024 | 21,58 | 21,62 | 21,22 | 21,37 | -1,36% | - |
| 14.03.2024 | 21,92 | 22,00 | 21,52 | 21,66 | -1,38% | - |
| 13.03.2024 | 21,89 | 23,27 | 21,89 | 21,97 | 0,23% | - |
| 12.03.2024 | 22,59 | 22,59 | 21,67 | 21,92 | -1,58% | - |
| 11.03.2024 | 22,15 | 22,27 | 21,54 | 22,27 | 1,44% | - |
| 08.03.2024 | 20,69 | 22,18 | 20,69 | 21,95 | 6,80% | - |
| 07.03.2024 | 20,10 | 21,14 | 20,10 | 20,56 | 1,89% | - |
| 06.03.2024 | 19,54 | 20,36 | 19,22 | 20,17 | 7,21% | - |
| 05.03.2024 | 23,84 | 23,98 | 18,57 | 18,82 | -17,87% | - |
| 04.03.2024 | 23,40 | 23,49 | 22,85 | 22,91 | -0,63% | - |
| 01.03.2024 | 22,62 | 23,06 | 22,36 | 23,06 | 1,54% | - |
| 29.02.2024 | 22,38 | 22,79 | 22,37 | 22,71 | 1,24% | - |
| 28.02.2024 | 21,55 | 22,54 | 21,55 | 22,43 | 2,41% | - |
| 27.02.2024 | 21,85 | 22,02 | 21,45 | 21,90 | 2,27% | - |
| 26.02.2024 | 20,64 | 21,61 | 20,64 | 21,42 | 3,62% | - |
| 23.02.2024 | 20,35 | 21,30 | 20,22 | 20,67 | 1,45% | - |
| 22.02.2024 | 20,63 | 20,69 | 20,25 | 20,37 | -0,41% | - |
| 21.02.2024 | 20,25 | 20,55 | 20,22 | 20,45 | 0,89% | - |
| 20.02.2024 | 20,79 | 20,79 | 20,27 | 20,27 | -2,48% | - |
| 16.02.2024 | 20,97 | 21,03 | 20,77 | 20,79 | -0,91% | - |
| 15.02.2024 | 20,86 | 20,98 | 20,67 | 20,98 | 1,36% | - |
| 14.02.2024 | 19,41 | 20,70 | 19,41 | 20,70 | 7,25% | - |
| 13.02.2024 | 20,12 | 20,12 | 19,29 | 19,30 | -5,14% | - |
| 12.02.2024 | 20,25 | 20,45 | 20,25 | 20,34 | 0,82% | - |
| 09.02.2024 | 20,16 | 20,28 | 20,05 | 20,18 | 0,58% | - |
| 08.02.2024 | 19,51 | 20,07 | 19,50 | 20,06 | 2,77% | - |
| 07.02.2024 | 19,71 | 19,71 | 19,45 | 19,52 | -0,55% | - |
| 06.02.2024 | 19,75 | 19,79 | 19,54 | 19,63 | -0,70% | - |
| 05.02.2024 | 19,56 | 19,86 | 19,38 | 19,77 | 0,31% | - |
| 02.02.2024 | 19,34 | 19,88 | 19,33 | 19,71 | 1,36% | - |
| 01.02.2024 | 19,38 | 19,55 | 19,20 | 19,44 | 0,42% | - |
| 31.01.2024 | 19,94 | 19,94 | 19,36 | 19,36 | -2,95% | - |
| 30.01.2024 | 19,55 | 19,97 | 19,55 | 19,95 | 1,53% | - |
| 29.01.2024 | 19,19 | 19,65 | 19,17 | 19,65 | 2,08% | - |
| 26.01.2024 | 19,48 | 19,53 | 19,25 | 19,25 | -0,86% | - |
| 25.01.2024 | 19,40 | 19,51 | 19,30 | 19,42 | 0,64% | - |
| 24.01.2024 | 19,65 | 19,82 | 19,25 | 19,30 | -0,99% | - |
| 23.01.2024 | 19,70 | 19,70 | 19,12 | 19,49 | 1,06% | - |
| 22.01.2024 | 18,50 | 19,42 | 18,50 | 19,28 | 2,50% | - |
| 19.01.2024 | 19,21 | 19,25 | 18,80 | 18,81 | -1,40% | - |
| 18.01.2024 | 19,14 | 19,17 | 18,91 | 19,08 | 0,07% | - |
| 17.01.2024 | 18,69 | 19,41 | 18,69 | 19,07 | 1,77% | - |
| 16.01.2024 | 19,05 | 19,05 | 18,72 | 18,74 | -1,79% | - |
| 12.01.2024 | 19,14 | 19,28 | 19,02 | 19,08 | 0,15% | - |
| 11.01.2024 | 19,50 | 19,50 | 18,82 | 19,05 | -1,94% | - |
| 10.01.2024 | 19,08 | 19,43 | 18,90 | 19,43 | 2,01% | - |
| 09.01.2024 | 19,27 | 19,27 | 18,88 | 19,05 | -1,64% | - |
| 08.01.2024 | 19,53 | 19,56 | 19,29 | 19,36 | -0,55% | - |
| 05.01.2024 | 19,53 | 19,80 | 19,47 | 19,47 | -0,37% | - |
| 04.01.2024 | 19,54 | 19,56 | 19,29 | 19,54 | 1,44% | - |
| 03.01.2024 | 19,86 | 19,86 | 19,09 | 19,26 | -3,57% | - |
| 02.01.2024 | 20,15 | 20,16 | 19,86 | 19,98 | -2,60% | - |
| 28.12.2023 | 20,71 | 20,73 | 20,40 | 20,51 | -1,70% | - |
| 27.12.2023 | 20,07 | 20,92 | 20,07 | 20,87 | -0,34% | - |
| 22.12.2023 | 21,28 | 21,28 | 20,91 | 20,94 | -0,86% | - |
| 21.12.2023 | 20,84 | 21,16 | 20,84 | 21,12 | 1,90% | - |
| 20.12.2023 | 20,94 | 21,39 | 20,70 | 20,73 | -1,68% | - |
| 19.12.2023 | 20,41 | 21,29 | 20,41 | 21,08 | 2,23% | - |
| 18.12.2023 | 20,64 | 20,65 | 20,21 | 20,62 | 2,26% | - |
| 15.12.2023 | 19,96 | 20,16 | 19,79 | 20,16 | 0,87% | - |
| 14.12.2023 | 20,22 | 20,46 | 19,76 | 19,99 | 0,37% | - |
| 13.12.2023 | 19,65 | 19,92 | 19,39 | 19,92 | 0,73% | - |
| 12.12.2023 | 20,18 | 20,18 | 19,64 | 19,77 | -0,79% | - |
| 11.12.2023 | 19,68 | 20,13 | 19,68 | 19,93 | 1,31% | - |
| 08.12.2023 | 19,58 | 19,82 | 19,42 | 19,67 | 0,97% | - |
| 07.12.2023 | 19,42 | 19,58 | 19,16 | 19,48 | -0,02% | - |
| 06.12.2023 | 19,74 | 19,89 | 19,48 | 19,49 | -1,30% | - |
| 05.12.2023 | 19,57 | 19,89 | 19,57 | 19,74 | -0,71% | - |
| 04.12.2023 | 19,58 | 19,90 | 19,55 | 19,88 | 1,68% | - |