212,775€
1,93%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 208,15 | 210,45 | 207,00 | 210,45 | 1,69% | 49,00 |
| 20.11.2024 | 208,05 | 208,85 | 206,75 | 206,95 | 0,10% | 72,00 |
| 19.11.2024 | 206,45 | 206,75 | 204,70 | 206,75 | -0,19% | 138,00 |
| 18.11.2024 | 205,85 | 207,15 | 205,85 | 207,15 | -0,22% | 60,00 |
| 15.11.2024 | 210,70 | 210,70 | 207,60 | 207,60 | -1,47% | 191,00 |
| 14.11.2024 | 213,45 | 214,85 | 210,70 | 210,70 | -1,50% | 97,00 |
| 13.11.2024 | 211,85 | 213,90 | 210,95 | 213,90 | 0,85% | 250,00 |
| 12.11.2024 | 210,25 | 213,55 | 209,05 | 212,10 | 0,26% | 818,00 |
| 11.11.2024 | 209,80 | 212,10 | 209,30 | 211,55 | 3,57% | 339,00 |
| 08.11.2024 | 204,65 | 204,65 | 204,20 | 204,25 | 0,10% | 105,00 |
| 07.11.2024 | 204,60 | 204,85 | 201,90 | 204,05 | -0,22% | 361,00 |
| 06.11.2024 | 203,25 | 204,90 | 202,25 | 204,50 | 3,72% | 1.280,00 |
| 05.11.2024 | 196,86 | 197,16 | 196,76 | 197,16 | 0,94% | 90,00 |
| 04.11.2024 | 196,76 | 198,00 | 195,32 | 195,32 | -1,40% | 386,00 |
| 01.11.2024 | 198,66 | 199,74 | 198,10 | 198,10 | -0,48% | 165,00 |
| 31.10.2024 | 196,08 | 199,18 | 196,08 | 199,06 | -0,49% | 131,00 |
| 30.10.2024 | 201,85 | 202,50 | 199,98 | 200,05 | -1,21% | 338,00 |
| 29.10.2024 | 196,34 | 202,50 | 192,68 | 202,50 | 5,38% | 408,00 |
| 28.10.2024 | 192,78 | 194,34 | 191,36 | 192,16 | -0,42% | 1.635,00 |
| 25.10.2024 | 193,50 | 193,72 | 192,32 | 192,98 | -0,59% | 385,00 |
| 24.10.2024 | 196,04 | 197,22 | 193,50 | 194,12 | -0,97% | 325,00 |
| 23.10.2024 | 196,26 | 196,26 | 194,92 | 196,02 | 0,40% | 94,00 |
| 22.10.2024 | 195,34 | 195,80 | 195,12 | 195,24 | 0,35% | 73,00 |
| 21.10.2024 | 195,62 | 197,08 | 194,32 | 194,56 | -0,82% | 321,00 |
| 18.10.2024 | 196,80 | 196,84 | 196,16 | 196,16 | -0,20% | 165,00 |
| 17.10.2024 | 195,34 | 198,10 | 195,34 | 196,56 | 0,32% | 429,00 |
| 16.10.2024 | 197,46 | 197,84 | 195,22 | 195,94 | -0,73% | 498,00 |
| 15.10.2024 | 196,30 | 198,10 | 195,46 | 197,38 | 0,77% | 519,00 |
| 14.10.2024 | 193,70 | 196,08 | 192,98 | 195,88 | 1,36% | 461,00 |
| 11.10.2024 | 193,50 | 193,50 | 192,60 | 193,26 | -0,05% | 224,00 |
| 10.10.2024 | 193,00 | 194,20 | 192,18 | 193,36 | 0,57% | 346,00 |
| 09.10.2024 | 191,34 | 192,26 | 190,50 | 192,26 | 1,04% | 59,00 |
| 08.10.2024 | 188,02 | 190,28 | 186,68 | 190,28 | 1,31% | 945,00 |
| 07.10.2024 | 191,22 | 191,22 | 187,82 | 187,82 | -0,71% | 1.129,00 |
| 04.10.2024 | 189,72 | 190,48 | 188,78 | 189,16 | -0,15% | 678,00 |
| 03.10.2024 | 188,54 | 189,76 | 188,54 | 189,44 | 0,74% | 313,00 |
| 02.10.2024 | 188,40 | 188,42 | 186,40 | 188,04 | 0,06% | 213,00 |
| 01.10.2024 | 186,32 | 187,92 | 186,32 | 187,92 | 1,55% | 317,00 |
| 30.09.2024 | 184,26 | 185,06 | 181,36 | 185,06 | 0,02% | 111,00 |
| 27.09.2024 | 184,92 | 185,02 | 183,80 | 185,02 | -0,25% | 415,00 |
| 26.09.2024 | 186,36 | 187,34 | 185,48 | 185,48 | -0,49% | 293,00 |
| 25.09.2024 | 185,38 | 186,40 | 184,78 | 186,40 | 0,18% | 77,00 |
| 24.09.2024 | 186,00 | 186,56 | 185,38 | 186,06 | 0,42% | 390,00 |
| 23.09.2024 | 182,82 | 185,28 | 182,12 | 185,28 | 1,70% | 228,00 |
| 20.09.2024 | 182,98 | 184,20 | 182,18 | 182,18 | 0,10% | 247,00 |
| 19.09.2024 | 182,56 | 182,84 | 181,72 | 182,00 | -0,26% | 339,00 |
| 18.09.2024 | 182,58 | 183,50 | 182,48 | 182,48 | -1,63% | 110,00 |
| 17.09.2024 | 186,70 | 187,90 | 185,50 | 185,50 | -1,38% | 717,00 |
| 16.09.2024 | 188,56 | 188,56 | 187,04 | 188,10 | 0,20% | 150,00 |
| 13.09.2024 | 187,90 | 189,20 | 187,00 | 187,72 | 0,69% | 1.915,00 |
| 12.09.2024 | 188,88 | 190,76 | 186,10 | 186,44 | -0,09% | 1.480,00 |
| 11.09.2024 | 188,80 | 190,50 | 186,60 | 186,60 | -1,47% | 892,00 |
| 10.09.2024 | 188,74 | 189,96 | 188,72 | 189,38 | 0,42% | 236,00 |
| 09.09.2024 | 185,48 | 188,58 | 185,48 | 188,58 | 1,42% | 76,00 |
| 06.09.2024 | 186,34 | 187,34 | 184,38 | 185,94 | -0,64% | 352,00 |
| 05.09.2024 | 189,36 | 189,40 | 186,68 | 187,14 | -1,01% | 115,00 |
| 04.09.2024 | 189,52 | 190,40 | 188,70 | 189,04 | -1,41% | 263,00 |
| 03.09.2024 | 192,08 | 192,08 | 191,08 | 191,74 | 0,13% | 198,00 |
| 02.09.2024 | 191,46 | 192,34 | 190,90 | 191,50 | 0,96% | 196,00 |
| 30.08.2024 | 189,06 | 190,44 | 188,94 | 189,68 | -0,06% | 726,00 |
| 29.08.2024 | 188,48 | 189,80 | 188,28 | 189,80 | 0,75% | 142,00 |
| 28.08.2024 | 187,96 | 188,82 | 187,96 | 188,38 | 0,51% | 593,00 |
| 27.08.2024 | 187,32 | 188,92 | 186,32 | 187,42 | -0,36% | 249,00 |
| 26.08.2024 | 187,50 | 189,56 | 187,42 | 188,10 | 0,07% | 780,00 |
| 23.08.2024 | 189,22 | 190,16 | 187,72 | 187,96 | -0,83% | 317,00 |
| 22.08.2024 | 188,16 | 189,54 | 188,16 | 189,54 | 0,94% | 333,00 |
| 21.08.2024 | 187,46 | 188,08 | 186,56 | 187,78 | 0,25% | 362,00 |
| 20.08.2024 | 185,98 | 187,32 | 185,76 | 187,32 | 0,39% | 442,00 |
| 19.08.2024 | 186,24 | 187,14 | 185,86 | 186,60 | -0,69% | 417,00 |
| 16.08.2024 | 189,00 | 189,20 | 187,50 | 187,90 | 0,07% | 148,00 |
| 15.08.2024 | 188,18 | 189,48 | 187,76 | 187,76 | 0,35% | 393,00 |
| 14.08.2024 | 187,24 | 187,28 | 187,10 | 187,10 | 0,65% | 157,00 |
| 13.08.2024 | 186,02 | 186,02 | 185,90 | 185,90 | -0,29% | 20,00 |
| 12.08.2024 | 188,94 | 190,00 | 186,00 | 186,44 | -1,02% | 568,00 |
| 09.08.2024 | 188,02 | 189,20 | 187,18 | 188,36 | -0,51% | 402,00 |
| 08.08.2024 | 188,26 | 189,36 | 188,26 | 189,32 | 0,02% | 142,00 |
| 07.08.2024 | 188,74 | 189,28 | 188,60 | 189,28 | 1,20% | 447,00 |
| 06.08.2024 | 185,66 | 187,50 | 185,36 | 187,04 | 1,82% | 694,00 |
| 05.08.2024 | 188,52 | 188,58 | 182,72 | 183,70 | -2,04% | 2.884,00 |
| 02.08.2024 | 189,36 | 192,38 | 187,36 | 187,52 | -0,92% | 799,00 |
| 01.08.2024 | 188,46 | 189,26 | 185,98 | 189,26 | 1,35% | 2.013,00 |
| 31.07.2024 | 186,20 | 187,62 | 186,10 | 186,74 | 0,24% | 455,00 |
| 30.07.2024 | 186,48 | 187,20 | 185,50 | 186,30 | 1,24% | 976,00 |
| 29.07.2024 | 182,02 | 185,10 | 181,64 | 184,02 | 0,97% | 923,00 |
| 26.07.2024 | 184,74 | 186,82 | 182,00 | 182,26 | -2,33% | 1.590,00 |
| 25.07.2024 | 195,02 | 195,02 | 186,24 | 186,60 | -7,12% | 507,00 |
| 24.07.2024 | 201,95 | 202,55 | 200,65 | 200,90 | -1,23% | 587,00 |
| 23.07.2024 | 205,60 | 206,05 | 203,40 | 203,40 | -0,61% | 500,00 |
| 22.07.2024 | 206,80 | 206,80 | 203,75 | 204,65 | -0,20% | 537,00 |
| 19.07.2024 | 205,00 | 205,40 | 205,00 | 205,05 | -0,56% | 28,00 |
| 18.07.2024 | 205,45 | 206,20 | 203,95 | 206,20 | 0,95% | 338,00 |
| 17.07.2024 | 203,00 | 204,25 | 201,80 | 204,25 | 1,14% | 717,00 |
| 16.07.2024 | 197,86 | 202,10 | 197,84 | 201,95 | 2,26% | 168,00 |
| 15.07.2024 | 196,38 | 197,48 | 195,34 | 197,48 | 0,86% | 1.233,00 |
| 12.07.2024 | 195,12 | 195,80 | 194,66 | 195,80 | 0,02% | 449,00 |
| 11.07.2024 | 196,00 | 196,00 | 194,40 | 195,76 | 0,59% | 659,00 |
| 10.07.2024 | 194,34 | 194,62 | 194,04 | 194,62 | -0,13% | 102,00 |
| 09.07.2024 | 194,66 | 194,88 | 193,48 | 194,88 | 0,44% | 713,00 |
| 08.07.2024 | 194,54 | 195,16 | 193,92 | 194,02 | 0,38% | 386,00 |
| 05.07.2024 | 195,44 | 195,66 | 193,10 | 193,28 | -1,48% | 1.218,00 |