CECO Environmental Corp. CECO
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$71,87+2,23 (+3,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $72,06 | +3,47 % | $69,50 | $72,61 | $68,24 | 293,92K |
| 2026-09-30 | $69,64 | -1,36 % | $71,47 | $71,47 | $69,38 | 536,70K |
| 2026-09-29 | $70,60 | -2,30 % | $73,00 | $73,56 | $70,44 | 546,70K |
| 2026-09-28 | $72,26 | -1,69 % | $72,40 | $73,99 | $71,62 | 399,90K |
| 2026-09-25 | $73,50 | +0,88 % | $73,95 | $74,43 | $72,34 | 565,60K |
| 2026-09-24 | $72,86 | -2,84 % | $73,64 | $74,14 | $70,51 | 642,30K |
| 2026-09-23 | $74,99 | +1,74 % | $73,13 | $75,08 | $71,67 | 575,40K |
| 2026-09-22 | $73,71 | +3,05 % | $72,07 | $74,65 | $70,80 | 651,10K |
| 2026-09-21 | $71,53 | +2,95 % | $71,00 | $72,55 | $69,39 | 973,10K |
| 2026-09-18 | $69,48 | -1,91 % | $71,00 | $71,81 | $69,23 | 1,11M |
| 2026-09-17 | $70,83 | +2,03 % | $72,95 | $73,99 | $70,36 | 735,90K |
| 2026-09-16 | $69,42 | +2,91 % | $68,50 | $70,54 | $67,29 | 1,00M |
| 2026-09-15 | $67,46 | -4,54 % | $71,73 | $71,80 | $67,27 | 930,10K |
| 2026-09-14 | $70,67 | -9,79 % | $74,34 | $75,75 | $70,58 | 1,20M |
| 2026-09-11 | $78,34 | +3,91 % | $77,51 | $79,78 | $77,34 | 680,80K |
| 2026-09-10 | $75,39 | -3,72 % | $76,48 | $77,51 | $74,84 | 500,80K |
| 2026-09-09 | $78,30 | -1,05 % | $78,50 | $79,91 | $77,04 | 624,30K |
| 2026-09-08 | $79,13 | +6,79 % | $74,19 | $80,98 | $73,91 | 641,20K |
| 2026-09-04 | $74,10 | -0,34 % | $74,24 | $77,54 | $74,00 | 601,20K |
| 2026-09-03 | $74,35 | +4,56 % | $71,82 | $74,40 | $68,84 | 770,50K |
| 2026-09-02 | $71,11 | +0,79 % | $70,61 | $72,88 | $69,73 | 683,90K |
| 2026-09-01 | $70,55 | -0,91 % | $70,53 | $71,54 | $68,85 | 753,40K |
| 2026-08-31 | $71,20 | +2,20 % | $70,14 | $72,12 | $69,35 | 712,80K |
| 2026-08-28 | $69,67 | -3,42 % | $71,75 | $72,19 | $69,24 | 414,30K |
| 2026-08-27 | $72,14 | +2,57 % | $70,52 | $73,39 | $70,52 | 430,60K |
| 2026-08-26 | $70,33 | +0,09 % | $70,63 | $71,34 | $69,01 | 392,40K |
| 2026-08-25 | $70,27 | -1,44 % | $72,90 | $73,64 | $70,08 | 632,30K |
| 2026-08-24 | $71,30 | -0,31 % | $71,43 | $72,28 | $69,34 | 776,00K |
| 2026-08-21 | $71,52 | -2,03 % | $74,45 | $75,23 | $70,54 | 615,10K |
| 2026-08-20 | $73,00 | -2,95 % | $74,56 | $75,36 | $71,84 | 680,50K |
| 2026-08-19 | $75,22 | -1,74 % | $77,15 | $78,56 | $71,76 | 783,70K |
| 2026-08-18 | $76,55 | -9,03 % | $83,38 | $83,38 | $76,33 | 691,80K |
| 2026-08-17 | $84,15 | +5,73 % | $79,90 | $84,77 | $79,86 | 1,13M |
| 2026-08-14 | $79,59 | +3,61 % | $77,10 | $79,67 | $76,00 | 572,00K |
| 2026-08-13 | $76,82 | +1,31 % | $77,81 | $80,01 | $76,24 | 926,30K |
| 2026-08-12 | $75,83 | +2,51 % | $77,18 | $79,94 | $74,83 | 1,59M |
| 2026-08-11 | $73,97 | +5,10 % | $70,29 | $74,31 | $67,20 | 1,17M |
| 2026-08-10 | $70,38 | -0,76 % | $68,20 | $73,68 | $66,00 | 1,42M |
| 2026-08-07 | $70,92 | +3,37 % | $70,40 | $71,65 | $68,17 | 1,84M |
| 2026-08-06 | $68,61 | -0,74 % | $67,86 | $69,94 | $66,02 | 541,10K |
| 2026-08-05 | $69,12 | -1,64 % | $70,40 | $71,60 | $68,74 | 580,20K |
| 2026-08-04 | $70,27 | +2,84 % | $68,18 | $71,50 | $68,18 | 1,39M |
| 2026-08-03 | $68,33 | +3,70 % | $64,60 | $68,56 | $64,40 | 618,50K |
| 2026-07-31 | $65,89 | +0,53 % | $67,29 | $70,28 | $65,37 | 672,20K |
| 2026-07-30 | $65,54 | +9,56 % | $64,28 | $66,30 | $62,54 | 1,35M |
| 2026-07-29 | $59,82 | -11,35 % | $67,38 | $67,85 | $59,45 | 2,46M |
| 2026-07-28 | $67,48 | -8,53 % | $71,96 | $71,96 | $66,37 | 1,32M |
| 2026-07-27 | $73,77 | -2,46 % | $75,75 | $76,70 | $70,60 | 1,21M |
| 2026-07-24 | $75,63 | -4,98 % | $79,31 | $80,22 | $74,32 | 1,08M |
| 2026-07-23 | $79,59 | -2,73 % | $81,36 | $82,70 | $79,37 | 618,70K |
| 2026-07-22 | $81,82 | -0,33 % | $80,62 | $84,26 | $80,62 | 563,50K |
| 2026-07-21 | $82,09 | +4,07 % | $81,55 | $83,58 | $80,08 | 934,50K |
| 2026-07-20 | $78,88 | -1,31 % | $81,00 | $81,85 | $78,73 | 499,40K |
| 2026-07-17 | $79,93 | -0,46 % | $78,28 | $82,34 | $77,97 | 692,20K |
| 2026-07-16 | $80,30 | -0,26 % | $79,19 | $81,79 | $78,01 | 627,30K |
| 2026-07-15 | $80,51 | -2,82 % | $82,14 | $84,38 | $79,21 | 428,00K |
| 2026-07-14 | $82,85 | +1,16 % | $85,00 | $85,73 | $82,32 | 517,70K |
| 2026-07-13 | $81,90 | -2,07 % | $82,27 | $84,56 | $81,33 | 600,60K |
| 2026-07-10 | $83,63 | -0,82 % | $83,88 | $84,99 | $82,91 | 707,30K |
| 2026-07-09 | $84,32 | +6,02 % | $85,54 | $87,61 | $82,07 | 784,90K |
| 2026-07-08 | $79,53 | +0,88 % | $78,50 | $80,24 | $77,11 | 774,40K |
| 2026-07-07 | $78,84 | -2,28 % | $79,20 | $80,67 | $75,76 | 719,20K |
| 2026-07-06 | $80,68 | -1,79 % | $83,31 | $85,51 | $79,20 | 965,20K |
| 2026-07-02 | $82,15 | -3,97 % | $85,55 | $86,56 | $78,72 | 1,14M |
| 2026-07-01 | $85,55 | -5,72 % | $89,22 | $89,53 | $85,00 | 658,80K |
| 2026-06-30 | $90,74 | +0,74 % | $90,85 | $91,76 | $87,78 | 721,80K |
| 2026-06-29 | $90,07 | -1,96 % | $90,47 | $92,23 | $87,72 | 700,80K |
| 2026-06-26 | $91,87 | -3,39 % | $94,09 | $94,25 | $91,27 | 1,88M |
| 2026-06-25 | $95,09 | -0,32 % | $96,65 | $99,90 | $94,50 | 615,80K |
| 2026-06-24 | $95,40 | -1,31 % | $97,27 | $97,78 | $94,15 | 1,08M |
| 2026-06-23 | $96,67 | -3,01 % | $96,42 | $99,20 | $95,00 | 674,20K |
| 2026-06-22 | $99,67 | +1,29 % | $97,88 | $100,00 | $96,98 | 942,00K |
| 2026-06-18 | $98,40 | +4,17 % | $95,04 | $99,23 | $92,85 | 777,20K |
| 2026-06-17 | $94,46 | +2,06 % | $93,33 | $94,97 | $90,83 | 657,10K |
| 2026-06-16 | $92,55 | -2,59 % | $95,00 | $96,61 | $92,37 | 576,20K |
| 2026-06-15 | $95,01 | -1,79 % | $96,27 | $100,00 | $94,70 | 851,20K |
| 2026-06-12 | $96,74 | +0,34 % | $97,53 | $100,56 | $95,68 | 693,80K |
| 2026-06-11 | $96,41 | +4,46 % | $93,76 | $97,88 | $93,76 | 814,20K |
| 2026-06-10 | $92,29 | -3,31 % | $94,85 | $101,24 | $92,12 | 1,39M |
| 2026-06-09 | $95,45 | +18,53 % | $86,64 | $95,68 | $83,54 | 1,58M |
| 2026-06-08 | $80,53 | +3,22 % | $79,31 | $81,64 | $78,50 | 764,80K |
| 2026-06-05 | $78,02 | -3,80 % | $79,35 | $81,00 | $77,08 | 1,00M |
| 2026-06-04 | $81,10 | +2,05 % | $80,57 | $82,77 | $79,05 | 1,54M |
| 2026-06-03 | $79,47 | +1,27 % | $77,93 | $80,99 | $77,20 | 755,40K |
| 2026-06-02 | $78,47 | -0,71 % | $79,87 | $84,84 | $77,90 | 1,21M |
| 2026-06-01 | $79,03 | +5,73 % | $75,22 | $79,74 | $74,10 | 1,62M |
| 2026-05-29 | $74,75 | -10,27 % | $82,72 | $83,08 | $73,14 | 2,20M |
| 2026-05-28 | $83,31 | -4,19 % | $85,63 | $86,01 | $77,50 | 2,17M |
| 2026-05-27 | $86,95 | -3,25 % | $90,76 | $92,00 | $86,25 | 679,80K |
| 2026-05-26 | $89,87 | +9,99 % | $84,05 | $90,42 | $83,24 | 1,20M |