194,275€
-0,96%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 197,85 | 197,85 | 195,50 | 196,15 | -0,63% | 29,00 |
| 30.09.2025 | 198,85 | 201,10 | 195,70 | 197,40 | 0,15% | - |
| 29.09.2025 | 197,10 | 197,10 | 197,10 | 197,10 | 0,51% | 133,00 |
| 26.09.2025 | 200,80 | 200,80 | 196,10 | 196,10 | -0,43% | 3,00 |
| 25.09.2025 | 196,95 | 196,95 | 196,95 | 196,95 | -1,03% | 2,00 |
| 24.09.2025 | 199,05 | 199,20 | 199,00 | 199,00 | -0,28% | 95,00 |
| 23.09.2025 | 202,40 | 202,50 | 199,55 | 199,55 | -0,22% | 25,00 |
| 22.09.2025 | 197,50 | 200,00 | 197,30 | 200,00 | 0,91% | 18,00 |
| 19.09.2025 | 201,33 | 202,55 | 197,98 | 198,20 | -1,44% | - |
| 18.09.2025 | 201,50 | 201,50 | 201,10 | 201,10 | 1,44% | 46,00 |
| 17.09.2025 | 199,95 | 199,95 | 196,50 | 198,25 | 0,51% | 106,00 |
| 16.09.2025 | 197,65 | 197,65 | 197,25 | 197,25 | -1,20% | 2,00 |
| 15.09.2025 | 202,90 | 202,90 | 199,65 | 199,65 | -1,16% | 16,00 |
| 12.09.2025 | 202,10 | 202,10 | 202,00 | 202,00 | 0,64% | 27,00 |
| 11.09.2025 | 200,52 | 201,23 | 200,05 | 200,73 | 0,34% | - |
| 10.09.2025 | 201,80 | 202,35 | 198,95 | 200,05 | -0,94% | 1,00 |
| 09.09.2025 | 202,55 | 203,55 | 200,08 | 201,95 | 0,05% | 21,00 |
| 08.09.2025 | 201,70 | 202,15 | 199,95 | 201,85 | -3,19% | 15,00 |
| 05.09.2025 | 208,50 | 208,50 | 208,50 | 208,50 | -0,67% | 16,00 |
| 04.09.2025 | 206,70 | 209,90 | 206,70 | 209,90 | 1,57% | 39,00 |
| 03.09.2025 | 206,20 | 207,00 | 204,55 | 206,65 | -0,02% | - |
| 02.09.2025 | 206,70 | 206,70 | 206,70 | 206,70 | -0,67% | 1,00 |
| 01.09.2025 | 208,10 | 208,10 | 208,10 | 208,10 | 0,48% | 1,00 |
| 29.08.2025 | 208,55 | 211,05 | 206,00 | 207,10 | -2,63% | - |
| 28.08.2025 | 210,00 | 212,70 | 210,00 | 212,70 | 1,92% | 10,00 |
| 27.08.2025 | 208,70 | 208,70 | 208,70 | 208,70 | 0,43% | 5,00 |
| 26.08.2025 | 208,20 | 208,20 | 207,80 | 207,80 | -0,95% | 2,00 |
| 25.08.2025 | 213,70 | 213,70 | 209,80 | 209,80 | -1,04% | 49,00 |
| 22.08.2025 | 211,10 | 212,75 | 210,40 | 212,00 | 0,57% | - |
| 21.08.2025 | 211,10 | 211,10 | 208,00 | 210,80 | 0,14% | 184,00 |
| 20.08.2025 | 209,90 | 210,50 | 209,90 | 210,50 | 1,94% | 10,00 |
| 19.08.2025 | 206,50 | 206,50 | 206,50 | 206,50 | -0,63% | 85,00 |
| 18.08.2025 | 205,70 | 207,80 | 205,70 | 207,80 | -1,38% | 15,00 |
| 15.08.2025 | 214,60 | 214,60 | 210,70 | 210,70 | -0,66% | 11,00 |
| 14.08.2025 | 213,75 | 214,60 | 210,35 | 212,10 | -0,14% | - |
| 13.08.2025 | 212,40 | 212,40 | 212,40 | 212,40 | 1,19% | 79,00 |
| 12.08.2025 | 209,90 | 209,90 | 209,90 | 209,90 | 2,29% | 10,00 |
| 11.08.2025 | 202,40 | 205,20 | 202,40 | 205,20 | -2,24% | 7,00 |
| 08.08.2025 | 209,90 | 209,90 | 209,90 | 209,90 | -0,05% | 1,00 |
| 07.08.2025 | 209,30 | 210,00 | 209,30 | 210,00 | 0,96% | 2,00 |
| 06.08.2025 | 211,30 | 211,30 | 208,00 | 208,00 | 0,58% | 21,00 |
| 05.08.2025 | 204,80 | 206,80 | 204,80 | 206,80 | 1,32% | 138,00 |
| 04.08.2025 | 204,60 | 204,60 | 202,00 | 204,10 | 0,10% | 8,00 |
| 01.08.2025 | 206,20 | 206,20 | 203,90 | 203,90 | -0,49% | 11,00 |
| 31.07.2025 | 201,90 | 204,90 | 201,90 | 204,90 | 1,14% | 78,00 |
| 30.07.2025 | 202,60 | 202,60 | 202,60 | 202,60 | -1,17% | 104,00 |
| 29.07.2025 | 203,70 | 205,00 | 203,70 | 205,00 | 1,54% | 20,00 |
| 28.07.2025 | 201,90 | 201,90 | 201,90 | 201,90 | 2,05% | 15,00 |
| 25.07.2025 | 201,00 | 201,00 | 196,70 | 197,85 | 1,36% | 118,00 |
| 24.07.2025 | 193,35 | 195,20 | 191,95 | 195,20 | 1,53% | 258,00 |
| 23.07.2025 | 195,80 | 195,80 | 192,25 | 192,25 | -0,61% | 32,00 |
| 22.07.2025 | 193,23 | 194,55 | 192,43 | 193,43 | 0,04% | - |
| 21.07.2025 | 195,95 | 197,40 | 193,25 | 193,35 | -1,10% | - |
| 18.07.2025 | 194,95 | 195,50 | 194,95 | 195,50 | -0,31% | 18,00 |
| 17.07.2025 | 198,20 | 198,20 | 196,10 | 196,10 | 0,54% | 26,00 |
| 16.07.2025 | 194,95 | 195,05 | 194,95 | 195,05 | -2,33% | 48,00 |
| 15.07.2025 | 199,70 | 199,70 | 199,70 | 199,70 | 1,01% | 1,00 |
| 14.07.2025 | 197,10 | 198,30 | 197,05 | 197,70 | -0,85% | 86,00 |
| 11.07.2025 | 197,08 | 200,45 | 196,20 | 199,40 | -0,13% | - |
| 10.07.2025 | 194,90 | 199,65 | 194,90 | 199,65 | 1,37% | 18,00 |
| 09.07.2025 | 196,95 | 196,95 | 196,95 | 196,95 | -0,63% | 23,00 |
| 08.07.2025 | 198,20 | 198,20 | 198,20 | 198,20 | -0,23% | 1,00 |
| 07.07.2025 | 200,40 | 200,40 | 198,65 | 198,65 | -0,48% | 3,00 |
| 04.07.2025 | 199,60 | 199,60 | 199,60 | 199,60 | 0,23% | 1,00 |
| 03.07.2025 | 195,43 | 199,85 | 195,13 | 199,15 | 2,87% | - |
| 02.07.2025 | 193,15 | 193,60 | 193,15 | 193,60 | -1,95% | 425,00 |
| 01.07.2025 | 197,45 | 197,45 | 197,45 | 197,45 | 0,69% | 2,00 |
| 30.06.2025 | 196,00 | 196,15 | 196,00 | 196,10 | -1,18% | 31,00 |
| 27.06.2025 | 198,45 | 198,45 | 198,45 | 198,45 | 1,10% | 3,00 |
| 26.06.2025 | 195,70 | 197,30 | 195,70 | 196,30 | -0,86% | 123,00 |
| 25.06.2025 | 198,75 | 198,75 | 198,00 | 198,00 | -0,63% | 15,00 |
| 24.06.2025 | 198,25 | 199,55 | 198,25 | 199,25 | 1,14% | 31,00 |
| 23.06.2025 | 197,00 | 197,90 | 197,00 | 197,00 | 0,00% | 17,00 |
| 20.06.2025 | 195,25 | 197,00 | 195,25 | 197,00 | 1,00% | 6,00 |
| 19.06.2025 | 197,00 | 197,10 | 195,05 | 195,05 | -1,05% | - |
| 18.06.2025 | 196,18 | 197,88 | 192,40 | 197,13 | 1,48% | - |
| 17.06.2025 | 193,60 | 194,25 | 193,60 | 194,25 | -2,02% | 7,00 |
| 16.06.2025 | 198,25 | 198,25 | 198,25 | 198,25 | 0,98% | 1,00 |
| 13.06.2025 | 194,68 | 197,68 | 194,25 | 196,33 | 2,17% | - |
| 12.06.2025 | 192,15 | 192,15 | 192,15 | 192,15 | -2,25% | 10,00 |
| 11.06.2025 | 196,15 | 197,50 | 194,88 | 196,58 | 0,50% | - |
| 10.06.2025 | 195,75 | 195,75 | 195,60 | 195,60 | -1,86% | 14,00 |
| 09.06.2025 | 199,30 | 199,30 | 199,30 | 199,30 | 0,96% | 2,00 |
| 06.06.2025 | 197,40 | 197,40 | 197,40 | 197,40 | 1,15% | 20,00 |
| 05.06.2025 | 196,60 | 196,60 | 195,15 | 195,15 | -2,86% | 101,00 |
| 04.06.2025 | 200,90 | 200,90 | 200,90 | 200,90 | 0,45% | 1,00 |
| 03.06.2025 | 198,25 | 200,00 | 197,05 | 200,00 | 0,63% | 71,00 |
| 02.06.2025 | 196,50 | 198,75 | 195,50 | 198,75 | -0,92% | 119,00 |
| 30.05.2025 | 200,60 | 200,60 | 200,60 | 200,60 | 0,63% | 3,00 |
| 29.05.2025 | 202,50 | 202,50 | 199,35 | 199,35 | -0,87% | 17,00 |
| 28.05.2025 | 202,30 | 203,30 | 201,00 | 201,10 | -0,45% | - |
| 27.05.2025 | 201,20 | 202,00 | 201,20 | 202,00 | 0,00% | 10,00 |
| 26.05.2025 | 202,00 | 202,00 | 202,00 | 202,00 | 2,49% | 2,00 |
| 23.05.2025 | 202,80 | 202,80 | 197,10 | 197,10 | -2,43% | 46,00 |
| 22.05.2025 | 200,40 | 202,00 | 200,40 | 202,00 | -0,44% | 36,00 |
| 21.05.2025 | 202,70 | 202,90 | 202,70 | 202,90 | -2,87% | 27,00 |
| 20.05.2025 | 207,90 | 208,90 | 207,90 | 208,90 | 2,20% | 22,00 |
| 19.05.2025 | 208,10 | 208,10 | 204,20 | 204,40 | -2,34% | 15,00 |
| 16.05.2025 | 205,00 | 209,30 | 205,00 | 209,30 | 2,60% | 109,00 |
| 15.05.2025 | 205,80 | 205,80 | 204,00 | 204,00 | -1,07% | 12,00 |