Echtzeit-Aktienkurs CECO Environmental Corp
Bid:
Ask:
Aktienkurse zur CECO Environmental Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 25,04 | 25,34 | 24,53 | 25,33 | 0,84% | 277.038,00 |
| 15.05.2024 | 25,19 | 25,34 | 24,88 | 25,12 | 1,21% | 167.501,00 |
| 14.05.2024 | 24,71 | 25,06 | 24,24 | 24,82 | 1,60% | 142.187,00 |
| 13.05.2024 | 25,10 | 25,19 | 24,41 | 24,43 | -1,93% | 186.517,00 |
| 10.05.2024 | 24,73 | 24,94 | 24,46 | 24,91 | 1,18% | 161.491,00 |
| 09.05.2024 | 24,46 | 25,08 | 24,32 | 24,62 | 0,74% | 348.096,00 |
| 08.05.2024 | 23,46 | 24,90 | 23,26 | 24,44 | 3,91% | 429.869,00 |
| 07.05.2024 | 23,18 | 23,69 | 23,10 | 23,52 | 1,95% | 202.395,00 |
| 06.05.2024 | 22,56 | 23,64 | 22,20 | 23,07 | 2,76% | 407.465,00 |
| 03.05.2024 | 23,60 | 23,66 | 21,85 | 22,45 | -2,26% | 554.800,00 |
| 02.05.2024 | 22,55 | 23,07 | 22,46 | 22,97 | 4,41% | 329.994,00 |
| 01.05.2024 | 21,85 | 22,53 | 21,35 | 22,00 | 1,76% | 505.318,00 |
| 30.04.2024 | 21,35 | 23,46 | 20,00 | 21,62 | -14,85% | 1.042.371,00 |
| 29.04.2024 | 25,32 | 25,82 | 25,11 | 25,39 | 0,28% | 370.729,00 |
| 26.04.2024 | 25,61 | 25,73 | 24,62 | 25,32 | 0,24% | 282.178,00 |
| 25.04.2024 | 24,07 | 25,40 | 23,75 | 25,26 | 4,08% | 345.406,00 |
| 24.04.2024 | 23,69 | 24,30 | 23,59 | 24,27 | 1,85% | 198.613,00 |
| 23.04.2024 | 23,16 | 24,01 | 23,16 | 23,83 | 2,85% | 219.649,00 |
| 22.04.2024 | 23,11 | 23,35 | 22,88 | 23,17 | 0,56% | 204.437,00 |
| 19.04.2024 | 22,29 | 23,07 | 22,06 | 23,04 | 3,04% | 186.035,00 |
| 18.04.2024 | 23,07 | 23,35 | 22,36 | 22,36 | -3,25% | 202.629,00 |
| 17.04.2024 | 23,53 | 23,82 | 22,92 | 23,11 | -1,41% | 165.598,00 |
| 16.04.2024 | 22,86 | 23,57 | 22,70 | 23,44 | 1,69% | 225.780,00 |
| 15.04.2024 | 23,00 | 23,19 | 22,35 | 23,05 | 0,13% | 279.633,00 |
| 12.04.2024 | 23,42 | 23,52 | 22,92 | 23,02 | -2,37% | 241.299,00 |
| 11.04.2024 | 23,29 | 23,63 | 23,18 | 23,58 | 1,90% | 162.828,00 |
| 10.04.2024 | 22,86 | 23,24 | 22,60 | 23,14 | -0,60% | 396.297,00 |
| 09.04.2024 | 23,80 | 24,40 | 23,26 | 23,28 | -1,85% | 144.495,00 |
| 08.04.2024 | 23,74 | 24,01 | 23,68 | 23,72 | 0,17% | 118.451,00 |
| 05.04.2024 | 23,32 | 23,95 | 23,18 | 23,68 | 1,59% | 180.090,00 |
| 04.04.2024 | 24,10 | 24,43 | 23,22 | 23,31 | -2,96% | 237.419,00 |
| 03.04.2024 | 22,90 | 24,07 | 22,89 | 24,02 | 4,48% | 277.148,00 |
| 02.04.2024 | 22,68 | 23,03 | 22,54 | 22,99 | -0,04% | 288.768,00 |
| 01.04.2024 | 23,00 | 23,07 | 22,65 | 23,00 | -0,09% | 245.148,00 |
| 28.03.2024 | 23,00 | 23,08 | 22,76 | 23,02 | 0,13% | 558.620,00 |
| 27.03.2024 | 22,67 | 23,05 | 22,57 | 22,99 | 1,68% | 302.229,00 |
| 26.03.2024 | 22,75 | 22,91 | 22,20 | 22,61 | -0,18% | 407.309,00 |
| 25.03.2024 | 23,13 | 23,13 | 22,42 | 22,65 | -0,35% | 231.324,00 |
| 22.03.2024 | 22,58 | 23,04 | 22,09 | 22,73 | -1,17% | 359.060,00 |
| 21.03.2024 | 22,77 | 23,08 | 22,71 | 23,00 | 1,37% | 227.046,00 |
| 20.03.2024 | 22,44 | 22,72 | 21,93 | 22,69 | 0,93% | 182.740,00 |
| 19.03.2024 | 21,43 | 22,55 | 21,43 | 22,48 | 4,70% | 327.929,00 |
| 18.03.2024 | 21,66 | 21,82 | 21,42 | 21,47 | 0,70% | 208.693,00 |
| 15.03.2024 | 21,47 | 21,77 | 21,11 | 21,32 | -2,02% | 279.081,00 |
| 14.03.2024 | 21,89 | 22,12 | 21,43 | 21,76 | -1,09% | 175.021,00 |
| 13.03.2024 | 21,84 | 23,45 | 21,84 | 22,00 | 0,41% | 475.517,00 |
| 12.03.2024 | 22,38 | 22,64 | 21,65 | 21,91 | -1,57% | 236.166,00 |
| 11.03.2024 | 22,09 | 22,40 | 21,43 | 22,26 | 0,77% | 515.594,00 |
| 08.03.2024 | 20,83 | 22,33 | 20,83 | 22,09 | 7,44% | 456.911,00 |
| 07.03.2024 | 20,35 | 21,23 | 20,32 | 20,56 | 2,03% | 313.190,00 |
| 06.03.2024 | 19,43 | 20,44 | 19,15 | 20,15 | 7,12% | 667.064,00 |
| 05.03.2024 | 24,10 | 24,43 | 18,50 | 18,81 | -17,90% | 992.178,00 |
| 04.03.2024 | 23,49 | 23,69 | 22,75 | 22,91 | -1,29% | 410.967,00 |
| 01.03.2024 | 22,61 | 23,29 | 22,23 | 23,21 | 2,47% | 374.835,00 |
| 29.02.2024 | 22,60 | 22,90 | 22,35 | 22,65 | 1,62% | 364.500,00 |
| 28.02.2024 | 21,65 | 22,64 | 21,52 | 22,29 | 1,97% | 371.932,00 |
| 27.02.2024 | 21,72 | 22,06 | 21,34 | 21,86 | 2,05% | 213.275,00 |
| 26.02.2024 | 20,52 | 21,71 | 20,52 | 21,42 | 4,03% | 301.093,00 |
| 23.02.2024 | 20,24 | 21,46 | 20,22 | 20,59 | 1,23% | 346.284,00 |
| 22.02.2024 | 20,50 | 20,71 | 20,18 | 20,34 | -0,78% | 107.359,00 |
| 21.02.2024 | 20,13 | 20,57 | 20,13 | 20,50 | 1,28% | 101.047,00 |
| 20.02.2024 | 20,53 | 20,69 | 20,22 | 20,24 | -2,55% | 139.425,00 |
| 16.02.2024 | 21,05 | 21,07 | 20,65 | 20,77 | -1,42% | 129.753,00 |
| 15.02.2024 | 20,92 | 21,07 | 20,61 | 21,07 | 1,30% | 150.841,00 |
| 14.02.2024 | 19,54 | 20,80 | 19,54 | 20,80 | 7,77% | 179.528,00 |
| 13.02.2024 | 19,88 | 20,00 | 19,26 | 19,30 | -4,88% | 172.461,00 |
| 12.02.2024 | 20,35 | 20,58 | 20,28 | 20,29 | 0,15% | 163.694,00 |
| 09.02.2024 | 20,13 | 20,35 | 19,96 | 20,26 | 0,95% | 155.983,00 |
| 08.02.2024 | 19,48 | 20,16 | 19,48 | 20,07 | 2,92% | 125.093,00 |
| 07.02.2024 | 19,67 | 19,72 | 19,42 | 19,50 | -1,02% | 103.391,00 |
| 06.02.2024 | 19,69 | 19,85 | 19,44 | 19,70 | -0,30% | 123.871,00 |
| 05.02.2024 | 19,42 | 19,93 | 19,26 | 19,76 | 0,66% | 155.902,00 |
| 02.02.2024 | 19,38 | 19,90 | 19,26 | 19,63 | 0,77% | 133.317,00 |
| 01.02.2024 | 19,36 | 19,61 | 19,20 | 19,48 | 0,78% | 148.881,00 |
| 31.01.2024 | 19,83 | 19,90 | 19,32 | 19,33 | -2,96% | 177.567,00 |
| 30.01.2024 | 19,81 | 20,01 | 19,62 | 19,92 | 0,86% | 107.950,00 |
| 29.01.2024 | 19,20 | 19,77 | 19,08 | 19,75 | 2,49% | 129.203,00 |
| 26.01.2024 | 19,60 | 19,73 | 19,22 | 19,27 | -0,93% | 106.352,00 |
| 25.01.2024 | 19,52 | 19,59 | 19,28 | 19,45 | 0,67% | 118.092,00 |
| 24.01.2024 | 19,83 | 19,96 | 19,22 | 19,32 | -0,97% | 161.383,00 |
| 23.01.2024 | 19,40 | 19,67 | 19,04 | 19,51 | 1,04% | 171.243,00 |
| 22.01.2024 | 19,04 | 19,45 | 18,99 | 19,31 | 2,22% | 188.496,00 |
| 19.01.2024 | 19,20 | 19,27 | 18,73 | 18,89 | -1,20% | 227.817,00 |
| 18.01.2024 | 19,09 | 19,21 | 18,87 | 19,12 | 0,21% | 106.232,00 |
| 17.01.2024 | 18,84 | 19,44 | 18,78 | 19,08 | 1,87% | 192.848,00 |
| 16.01.2024 | 18,97 | 19,02 | 18,67 | 18,73 | -1,78% | 155.106,00 |
| 12.01.2024 | 19,31 | 19,35 | 18,94 | 19,07 | -0,16% | 113.182,00 |
| 11.01.2024 | 19,44 | 19,50 | 18,72 | 19,10 | -2,15% | 232.569,00 |
| 10.01.2024 | 19,00 | 19,53 | 18,83 | 19,52 | 2,52% | 277.217,00 |
| 09.01.2024 | 19,28 | 19,28 | 18,82 | 19,04 | -1,75% | 190.596,00 |
| 08.01.2024 | 19,40 | 19,65 | 19,21 | 19,38 | -0,10% | 145.013,00 |
| 05.01.2024 | 19,49 | 19,84 | 19,24 | 19,40 | -0,56% | 183.167,00 |
| 04.01.2024 | 19,30 | 19,68 | 19,20 | 19,51 | 1,67% | 172.122,00 |
| 03.01.2024 | 19,88 | 19,89 | 19,01 | 19,19 | -4,00% | 344.669,00 |
| 02.01.2024 | 20,10 | 20,26 | 19,77 | 19,99 | -1,43% | 206.602,00 |
| 29.12.2023 | 20,55 | 20,63 | 20,20 | 20,28 | -0,98% | 166.922,00 |
| 28.12.2023 | 20,62 | 20,75 | 20,00 | 20,48 | -1,54% | 193.082,00 |
| 27.12.2023 | 20,73 | 21,00 | 20,73 | 20,80 | -0,05% | 87.640,00 |
| 26.12.2023 | 21,01 | 21,08 | 20,68 | 20,81 | -0,95% | 204.482,00 |
| 22.12.2023 | 21,32 | 21,32 | 20,84 | 21,01 | -0,52% | 148.179,00 |