212,225€
0,37%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 211,52 | 214,08 | 211,27 | 212,25 | 0,38% | 60,00 |
| 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 |
| 28.08.2024 | 187,06 | 189,09 | 187,06 | 188,64 | 0,81% | 78,00 |
| 27.08.2024 | 187,10 | 188,89 | 186,55 | 187,12 | 0,11% | 3,00 |
| 26.08.2024 | 187,60 | 189,21 | 186,79 | 186,91 | -0,37% | 404,00 |
| 23.08.2024 | 189,32 | 189,87 | 186,33 | 187,61 | -0,90% | 268,00 |
| 22.08.2024 | 187,77 | 189,63 | 186,70 | 189,32 | 0,92% | 55,00 |
| 21.08.2024 | 186,99 | 188,11 | 186,87 | 187,59 | 0,28% | 393,00 |
| 20.08.2024 | 186,38 | 187,38 | 185,09 | 187,06 | 0,45% | 85,00 |
| 19.08.2024 | 184,56 | 187,23 | 184,55 | 186,22 | -0,05% | 104,00 |
| 16.08.2024 | 188,60 | 188,99 | 186,26 | 186,32 | -1,09% | 701,00 |
| 15.08.2024 | 187,76 | 190,04 | 187,27 | 188,38 | 0,27% | 91,00 |
| 14.08.2024 | 185,87 | 188,12 | 184,41 | 187,88 | 1,11% | 77,00 |
| 13.08.2024 | 185,81 | 186,62 | 184,91 | 185,82 | -0,01% | 26,00 |
| 12.08.2024 | 188,04 | 195,01 | 184,96 | 185,83 | -1,18% | 349,00 |
| 09.08.2024 | 188,59 | 189,70 | 185,99 | 188,05 | -0,28% | 20,00 |
| 08.08.2024 | 187,55 | 189,63 | 186,47 | 188,57 | 0,70% | 555,00 |
| 07.08.2024 | 185,82 | 190,08 | 185,46 | 187,26 | 0,52% | 177,00 |
| 06.08.2024 | 184,05 | 189,40 | 184,05 | 186,30 | 1,21% | 32,00 |
| 05.08.2024 | 190,41 | 190,55 | 179,71 | 184,07 | -3,34% | 249,00 |
| 02.08.2024 | 190,46 | 192,23 | 187,10 | 190,43 | -0,02% | 160,00 |
| 01.08.2024 | 187,92 | 191,15 | 187,17 | 190,46 | 1,52% | 269,00 |
| 31.07.2024 | 185,79 | 188,05 | 185,45 | 187,61 | 0,75% | 162,00 |
| 30.07.2024 | 184,89 | 187,53 | 184,65 | 186,21 | 0,53% | 191,00 |
| 29.07.2024 | 181,93 | 185,67 | 181,17 | 185,23 | 1,81% | 242,00 |
| 26.07.2024 | 184,34 | 186,45 | 181,10 | 181,94 | -1,58% | 409,00 |
| 25.07.2024 | 190,07 | 194,61 | 183,96 | 184,87 | -2,42% | 266,00 |
| 24.07.2024 | 201,65 | 203,50 | 189,24 | 189,46 | -6,02% | 126,00 |
| 23.07.2024 | 204,60 | 206,48 | 200,90 | 201,60 | -1,66% | 29,00 |
| 22.07.2024 | 204,30 | 205,90 | 203,55 | 205,00 | 0,34% | 69,00 |
| 19.07.2024 | 205,23 | 206,35 | 204,00 | 204,30 | -0,34% | 43,00 |
| 18.07.2024 | 204,60 | 206,15 | 203,15 | 205,00 | 0,39% | 706,00 |
| 17.07.2024 | 203,00 | 205,10 | 201,38 | 204,20 | 0,59% | 116,00 |
| 16.07.2024 | 198,64 | 203,00 | 198,02 | 203,00 | 2,38% | 120,00 |
| 15.07.2024 | 195,21 | 198,76 | 195,21 | 198,29 | 1,23% | 105,00 |
| 12.07.2024 | 194,87 | 196,55 | 194,66 | 195,88 | 0,42% | 221,00 |
| 11.07.2024 | 195,01 | 195,82 | 193,34 | 195,07 | 0,13% | 91,00 |
| 10.07.2024 | 194,22 | 195,67 | 193,57 | 194,81 | 0,22% | 110,00 |
| 09.07.2024 | 194,87 | 195,78 | 193,31 | 194,39 | -0,23% | 25,00 |
| 08.07.2024 | 193,87 | 195,28 | 193,71 | 194,84 | 0,12% | 152,00 |