23,350€
-0,30%
Echtzeit-Aktienkurs Ceco Environmental Corp.
Bid:
Ask:
Aktienkurse zur Ceco Environmental Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,30 | 23,36 | 23,30 | 23,35 | -0,30% | - |
| 16.05.2024 | 23,42 | 23,42 | 23,42 | 23,42 | 1,83% | 50,00 |
| 15.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,26% | 60,00 |
| 14.05.2024 | 22,94 | 22,94 | 22,94 | 22,94 | -2,38% | 2,00 |
| 13.05.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 2,49% | 100,00 |
| 10.05.2024 | 22,94 | 23,09 | 22,76 | 22,93 | -1,92% | - |
| 09.05.2024 | 23,00 | 23,38 | 23,00 | 23,38 | 4,38% | 48,00 |
| 08.05.2024 | 22,16 | 22,40 | 22,16 | 22,40 | 3,51% | 48,00 |
| 07.05.2024 | 21,45 | 21,68 | 21,37 | 21,64 | 2,37% | - |
| 06.05.2024 | 21,14 | 21,14 | 21,14 | 21,14 | 2,82% | 50,00 |
| 03.05.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 0,29% | 450,00 |
| 02.05.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,68% | 60,00 |
| 30.04.2024 | 19,62 | 20,64 | 19,62 | 20,64 | -14,71% | 95,00 |
| 29.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,42% | 2,00 |
| 26.04.2024 | 23,88 | 24,02 | 23,66 | 23,86 | 7,28% | 995,00 |
| 25.04.2024 | 22,24 | 22,24 | 22,24 | 22,24 | -1,16% | 250,00 |
| 24.04.2024 | 22,29 | 22,50 | 22,06 | 22,50 | 2,27% | - |
| 23.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,66% | 40,00 |
| 22.04.2024 | 21,70 | 21,84 | 21,52 | 21,64 | 1,93% | - |
| 19.04.2024 | 20,91 | 21,48 | 20,78 | 21,23 | -2,75% | - |
| 18.04.2024 | 21,70 | 21,87 | 21,56 | 21,83 | -0,64% | - |
| 17.04.2024 | 22,05 | 22,32 | 21,94 | 21,97 | 1,71% | - |
| 16.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,22% | 100,00 |
| 15.04.2024 | 21,68 | 21,79 | 21,04 | 21,13 | -3,25% | - |
| 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 | -1,37% | - |
| 05.04.2024 | 21,57 | 22,08 | 21,52 | 21,92 | -2,27% | - |
| 04.04.2024 | 22,19 | 22,49 | 21,74 | 22,43 | 1,40% | - |
| 03.04.2024 | 21,32 | 22,15 | 21,03 | 22,12 | 3,75% | - |
| 02.04.2024 | 21,42 | 21,45 | 20,97 | 21,32 | 0,09% | - |
| 28.03.2024 | 21,40 | 21,40 | 20,80 | 21,30 | 0,47% | - |
| 27.03.2024 | 21,00 | 21,20 | 20,90 | 21,20 | 1,92% | - |
| 26.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 226,00 |
| 25.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 142,00 |
| 22.03.2024 | 21,30 | 21,30 | 20,40 | 21,00 | -0,47% | - |
| 21.03.2024 | 20,80 | 21,20 | 20,80 | 21,10 | 3,43% | - |
| 20.03.2024 | 20,60 | 20,80 | 20,15 | 20,40 | -0,97% | - |
| 19.03.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 3,26% | 125,00 |
| 18.03.2024 | 19,60 | 20,00 | 19,50 | 19,95 | 1,53% | - |
| 15.03.2024 | 19,85 | 19,95 | 19,40 | 19,65 | -0,76% | - |
| 14.03.2024 | 19,80 | 19,80 | 19,70 | 19,80 | -5,71% | 1.350,00 |
| 13.03.2024 | 19,80 | 21,00 | 19,80 | 21,00 | 0,00% | 250,00 |
| 12.03.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 3,96% | 250,00 |
| 11.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 250,00 |
| 08.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | 35,00 |
| 07.03.2024 | 18,60 | 19,60 | 18,10 | 19,60 | 10,11% | 2.931,00 |
| 06.03.2024 | 18,10 | 18,10 | 17,80 | 17,80 | 5,33% | 2.801,00 |
| 05.03.2024 | 20,60 | 20,60 | 16,90 | 16,90 | -21,76% | 1.246,00 |
| 04.03.2024 | 21,60 | 21,80 | 21,60 | 21,60 | 1,89% | 213,00 |
| 01.03.2024 | 21,00 | 21,20 | 20,60 | 21,20 | 3,92% | - |
| 29.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | 148,00 |
| 28.02.2024 | 20,20 | 20,25 | 19,90 | 20,10 | 1,01% | - |
| 27.02.2024 | 19,80 | 20,20 | 19,70 | 19,90 | 2,84% | - |
| 26.02.2024 | 19,00 | 19,40 | 18,95 | 19,35 | 2,93% | - |
| 23.02.2024 | 18,80 | 18,85 | 18,65 | 18,80 | 0,00% | - |
| 22.02.2024 | 18,95 | 19,20 | 18,80 | 18,80 | -0,79% | - |
| 21.02.2024 | 18,70 | 18,95 | 18,65 | 18,95 | -0,52% | - |
| 20.02.2024 | 19,15 | 19,55 | 18,85 | 19,05 | -0,26% | - |
| 19.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | 50,00 |
| 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 | 0,00% | - |
| 09.02.2024 | 18,60 | 18,70 | 18,50 | 18,70 | 1,36% | - |
| 08.02.2024 | 18,10 | 18,50 | 18,05 | 18,45 | 1,65% | - |
| 07.02.2024 | 18,30 | 18,55 | 17,90 | 18,15 | -1,09% | - |
| 06.02.2024 | 18,40 | 18,55 | 18,25 | 18,35 | 1,10% | - |
| 05.02.2024 | 18,15 | 18,30 | 17,95 | 18,15 | 0,55% | - |
| 02.02.2024 | 17,90 | 18,05 | 17,75 | 18,05 | 1,69% | - |
| 01.02.2024 | 17,95 | 18,15 | 17,70 | 17,75 | -2,47% | - |
| 31.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | 30,00 |
| 30.01.2024 | 18,20 | 18,30 | 17,60 | 18,15 | 1,68% | - |
| 29.01.2024 | 17,75 | 17,95 | 17,70 | 17,85 | -0,28% | - |
| 26.01.2024 | 17,90 | 18,15 | 17,85 | 17,90 | -0,83% | - |
| 25.01.2024 | 17,80 | 18,05 | 17,70 | 18,05 | 0,84% | - |
| 24.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,42% | 50,00 |
| 23.01.2024 | 17,70 | 18,15 | 17,65 | 17,65 | -0,56% | - |
| 22.01.2024 | 17,35 | 17,85 | 16,95 | 17,75 | 3,20% | - |
| 19.01.2024 | 17,50 | 17,50 | 17,20 | 17,20 | -1,99% | 948,00 |
| 18.01.2024 | 17,50 | 17,85 | 17,50 | 17,55 | -0,57% | - |
| 17.01.2024 | 17,15 | 17,95 | 17,15 | 17,65 | 2,02% | - |
| 16.01.2024 | 17,35 | 17,70 | 17,25 | 17,30 | -0,57% | - |
| 15.01.2024 | 17,40 | 17,45 | 17,35 | 17,40 | -0,29% | - |
| 12.01.2024 | 17,40 | 17,65 | 17,35 | 17,45 | 1,45% | - |
| 11.01.2024 | 17,80 | 17,90 | 17,10 | 17,20 | -1,43% | - |
| 10.01.2024 | 17,40 | 17,55 | 17,20 | 17,45 | 0,58% | - |
| 09.01.2024 | 17,65 | 17,65 | 17,25 | 17,35 | -2,53% | - |
| 08.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,28% | 350,00 |
| 05.01.2024 | 17,85 | 18,10 | 17,70 | 17,85 | 2,00% | - |
| 04.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 100,00 |
| 03.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | 680,00 |
| 02.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | 1,00 |
| 29.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | 10,00 |
| 28.12.2023 | 18,50 | 18,50 | 18,20 | 18,20 | -1,62% | 418,00 |
| 27.12.2023 | 19,00 | 19,00 | 18,50 | 18,50 | -4,15% | 91,00 |
| 22.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 0,78% | 20,00 |