203,775€
-0,32%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 204,25 | 206,50 | 201,08 | 203,80 | -0,31% | 20,00 |
| 21.01.2025 | 206,50 | 206,98 | 203,35 | 204,43 | -0,99% | 4,00 |
| 20.01.2025 | 205,50 | 206,58 | 205,33 | 206,48 | 0,21% | 19,00 |
| 17.01.2025 | 204,80 | 207,23 | 203,23 | 206,05 | 0,57% | 238,00 |
| 16.01.2025 | 201,05 | 205,27 | 200,49 | 204,88 | 1,22% | 18,00 |
| 15.01.2025 | 200,85 | 202,93 | 199,98 | 202,40 | 0,78% | 120,00 |
| 14.01.2025 | 202,75 | 203,98 | 199,57 | 200,83 | -1,00% | 26,00 |
| 13.01.2025 | 202,10 | 203,63 | 201,00 | 202,85 | 0,37% | 106,00 |
| 10.01.2025 | 202,35 | 204,20 | 200,40 | 202,10 | -0,01% | 290,00 |
| 09.01.2025 | 200,30 | 203,13 | 200,07 | 202,13 | 0,96% | 185,00 |
| 08.01.2025 | 195,59 | 200,83 | 195,54 | 200,20 | 1,88% | 132,00 |
| 07.01.2025 | 194,49 | 196,60 | 193,29 | 196,51 | 1,15% | 98,00 |
| 06.01.2025 | 195,57 | 195,99 | 192,84 | 194,27 | -0,73% | 277,00 |
| 03.01.2025 | 195,33 | 197,14 | 194,27 | 195,69 | 0,13% | 106,00 |
| 02.01.2025 | 195,71 | 196,88 | 194,56 | 195,43 | 0,49% | 75,00 |
| 30.12.2024 | 195,64 | 196,00 | 194,16 | 194,47 | -0,38% | 55,00 |
| 27.12.2024 | 197,14 | 197,41 | 195,00 | 195,22 | -0,36% | 52,00 |
| 23.12.2024 | 197,91 | 198,66 | 194,20 | 195,92 | -1,00% | 26,00 |
| 20.12.2024 | 198,55 | 199,96 | 196,27 | 197,89 | -0,33% | 46,00 |
| 19.12.2024 | 199,50 | 199,83 | 197,01 | 198,54 | -0,48% | 72,00 |
| 18.12.2024 | 199,90 | 200,18 | 197,42 | 199,50 | -0,20% | 78,00 |
| 17.12.2024 | 201,80 | 202,35 | 198,35 | 199,88 | -0,94% | 325,00 |
| 16.12.2024 | 203,55 | 205,50 | 201,23 | 201,77 | -0,98% | 132,00 |
| 13.12.2024 | 205,25 | 205,43 | 202,75 | 203,77 | -0,72% | 58,00 |
| 12.12.2024 | 204,70 | 206,02 | 203,45 | 205,25 | 0,28% | 173,00 |
| 11.12.2024 | 205,83 | 206,55 | 203,55 | 204,68 | -0,56% | 200,00 |
| 10.12.2024 | 206,20 | 207,25 | 204,88 | 205,83 | -0,18% | 118,00 |
| 09.12.2024 | 210,73 | 210,75 | 205,15 | 206,20 | -1,86% | 212,00 |
| 06.12.2024 | 211,02 | 212,93 | 209,93 | 210,10 | -0,83% | 118,00 |
| 05.12.2024 | 213,25 | 214,68 | 211,18 | 211,85 | -0,66% | 7,00 |
| 04.12.2024 | 213,52 | 216,15 | 213,02 | 213,25 | -0,14% | 136,00 |
| 03.12.2024 | 214,90 | 215,13 | 213,40 | 213,55 | -0,64% | 342,00 |
| 02.12.2024 | 215,73 | 218,77 | 213,63 | 214,93 | -0,36% | 62,00 |
| 29.11.2024 | 216,73 | 218,08 | 215,63 | 215,70 | -0,47% | 27,00 |
| 28.11.2024 | 216,18 | 217,35 | 216,18 | 216,73 | 0,25% | 131,00 |
| 27.11.2024 | 217,35 | 218,58 | 214,55 | 216,18 | -0,49% | 30,00 |
| 26.11.2024 | 216,05 | 218,25 | 214,45 | 217,25 | 0,57% | 115,00 |
| 25.11.2024 | 215,43 | 216,13 | 213,52 | 216,02 | 0,41% | 122,00 |
| 22.11.2024 | 211,52 | 215,80 | 211,27 | 215,15 | 1,75% | 79,00 |
| 21.11.2024 | 207,52 | 212,23 | 206,88 | 211,45 | 1,87% | 39,00 |
| 20.11.2024 | 206,30 | 208,80 | 205,27 | 207,58 | 0,62% | 64,00 |
| 19.11.2024 | 206,00 | 207,63 | 204,08 | 206,30 | 0,13% | 180,00 |
| 18.11.2024 | 206,73 | 207,48 | 205,52 | 206,02 | -0,33% | 135,00 |
| 15.11.2024 | 210,88 | 210,88 | 206,38 | 206,70 | -1,98% | 392,00 |
| 14.11.2024 | 213,13 | 215,15 | 210,20 | 210,88 | -1,06% | - |
| 13.11.2024 | 210,93 | 214,63 | 210,70 | 213,13 | 1,03% | 264,00 |
| 12.11.2024 | 209,88 | 213,58 | 209,35 | 210,95 | 0,51% | 29,00 |
| 11.11.2024 | 209,95 | 212,88 | 209,40 | 209,88 | -0,04% | 269,00 |
| 08.11.2024 | 204,20 | 211,60 | 203,85 | 209,95 | 2,83% | 469,00 |
| 07.11.2024 | 203,65 | 205,88 | 201,33 | 204,18 | 0,31% | 964,00 |
| 06.11.2024 | 200,55 | 205,52 | 200,52 | 203,55 | 2,70% | 365,00 |
| 05.11.2024 | 196,97 | 198,30 | 195,61 | 198,19 | 0,78% | 12,00 |
| 04.11.2024 | 196,89 | 198,63 | 194,57 | 196,66 | -0,12% | 170,00 |
| 01.11.2024 | 197,55 | 200,60 | 196,86 | 196,89 | -0,34% | 153,00 |
| 31.10.2024 | 197,91 | 199,58 | 196,09 | 197,56 | -0,03% | 102,00 |
| 30.10.2024 | 202,05 | 203,80 | 197,55 | 197,62 | -2,19% | 59,00 |
| 29.10.2024 | 196,06 | 203,48 | 192,22 | 202,05 | 2,94% | 197,00 |
| 28.10.2024 | 191,56 | 196,47 | 191,36 | 196,27 | 2,52% | 115,00 |
| 25.10.2024 | 193,39 | 193,71 | 191,34 | 191,45 | -1,01% | - |
| 24.10.2024 | 196,43 | 197,50 | 192,89 | 193,41 | -1,53% | 42,00 |
| 23.10.2024 | 195,44 | 197,02 | 194,82 | 196,42 | 0,46% | - |
| 22.10.2024 | 196,77 | 196,77 | 193,92 | 195,53 | -0,62% | 70,00 |
| 21.10.2024 | 195,75 | 196,81 | 194,34 | 196,75 | 0,42% | 32,00 |
| 18.10.2024 | 196,74 | 197,41 | 195,46 | 195,92 | -0,42% | 31,00 |
| 17.10.2024 | 196,24 | 198,13 | 195,68 | 196,74 | 0,24% | 173,00 |
| 16.10.2024 | 196,30 | 198,09 | 195,31 | 196,26 | -0,07% | 30,00 |
| 15.10.2024 | 195,48 | 198,18 | 195,45 | 196,40 | 0,47% | 227,00 |
| 14.10.2024 | 193,86 | 196,44 | 193,34 | 195,49 | 0,85% | 153,00 |
| 11.10.2024 | 193,15 | 193,98 | 192,24 | 193,84 | 0,28% | 16,00 |
| 10.10.2024 | 194,01 | 195,45 | 193,09 | 193,30 | -0,44% | 123,00 |
| 09.10.2024 | 190,06 | 194,33 | 189,86 | 194,15 | 2,09% | 75,00 |
| 08.10.2024 | 186,74 | 190,44 | 186,28 | 190,17 | 1,83% | 100,00 |
| 07.10.2024 | 189,42 | 190,34 | 186,40 | 186,76 | -1,38% | 10,00 |
| 04.10.2024 | 189,58 | 190,50 | 188,84 | 189,38 | 0,08% | 78,00 |
| 03.10.2024 | 187,72 | 189,84 | 187,02 | 189,22 | 0,96% | 10,00 |
| 02.10.2024 | 187,88 | 188,94 | 186,63 | 187,42 | 0,22% | - |
| 01.10.2024 | 186,44 | 188,00 | 185,63 | 187,00 | 0,64% | 138,00 |
| 30.09.2024 | 183,98 | 186,67 | 183,11 | 185,81 | 0,79% | 2,00 |
| 27.09.2024 | 183,73 | 185,27 | 183,41 | 184,35 | -0,05% | 206,00 |
| 26.09.2024 | 186,57 | 187,57 | 183,54 | 184,45 | -1,10% | 130,00 |
| 25.09.2024 | 185,61 | 186,97 | 184,89 | 186,50 | 0,53% | 115,00 |
| 24.09.2024 | 186,01 | 186,82 | 184,88 | 185,51 | -0,51% | 121,00 |
| 23.09.2024 | 182,30 | 186,60 | 182,30 | 186,47 | 2,01% | 117,00 |
| 20.09.2024 | 182,16 | 184,58 | 181,66 | 182,80 | -0,11% | 77,00 |
| 19.09.2024 | 182,92 | 185,37 | 181,48 | 183,01 | 0,58% | 32,00 |
| 18.09.2024 | 182,78 | 183,68 | 179,44 | 181,95 | -1,29% | 85,00 |
| 17.09.2024 | 187,12 | 188,05 | 182,71 | 184,32 | -1,58% | 41,00 |
| 16.09.2024 | 187,58 | 189,65 | 187,12 | 187,27 | -0,15% | 295,00 |
| 13.09.2024 | 187,51 | 189,25 | 186,25 | 187,55 | -0,16% | 1.139,00 |
| 12.09.2024 | 188,58 | 190,37 | 185,99 | 187,85 | -0,36% | 500,00 |
| 11.09.2024 | 188,98 | 190,18 | 185,51 | 188,52 | -0,08% | 245,00 |
| 10.09.2024 | 188,92 | 190,44 | 187,52 | 188,68 | 0,02% | 15,00 |
| 09.09.2024 | 184,56 | 189,39 | 183,63 | 188,65 | 2,01% | 80,00 |
| 06.09.2024 | 187,57 | 188,96 | 184,19 | 184,93 | -1,37% | 8,00 |
| 05.09.2024 | 188,88 | 189,39 | 186,69 | 187,50 | -0,80% | 69,00 |
| 04.09.2024 | 189,63 | 190,33 | 182,50 | 189,02 | -0,14% | 234,00 |
| 03.09.2024 | 191,87 | 192,49 | 188,60 | 189,29 | -1,34% | 32,00 |
| 02.09.2024 | 191,72 | 191,91 | 190,57 | 191,87 | -0,04% | 269,00 |
| 30.08.2024 | 189,72 | 191,95 | 188,90 | 191,95 | 1,18% | 60,00 |
| 29.08.2024 | 188,23 | 190,35 | 187,98 | 189,71 | 0,57% | 82,00 |