229,200€
0,39%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 226,35 | 230,90 | 225,45 | 229,20 | 0,39% | 43,00 |
| 29.01.2025 | 225,40 | 229,90 | 225,30 | 228,30 | 0,79% | 18,00 |
| 28.01.2025 | 228,90 | 228,90 | 226,50 | 226,50 | 0,18% | 12,00 |
| 27.01.2025 | 224,00 | 226,20 | 224,00 | 226,10 | 0,04% | 124,00 |
| 24.01.2025 | 228,40 | 228,40 | 226,00 | 226,00 | -2,71% | 96,00 |
| 23.01.2025 | 235,80 | 235,80 | 232,30 | 232,30 | -2,60% | 9,00 |
| 22.01.2025 | 234,60 | 238,50 | 234,60 | 238,50 | 1,06% | 70,00 |
| 21.01.2025 | 231,60 | 236,70 | 231,60 | 236,00 | 2,12% | 212,00 |
| 20.01.2025 | 234,00 | 234,00 | 231,10 | 231,10 | -1,49% | 47,00 |
| 17.01.2025 | 231,00 | 234,60 | 231,00 | 234,60 | 0,64% | 28,00 |
| 16.01.2025 | 228,70 | 233,10 | 228,50 | 233,10 | 1,97% | 16,00 |
| 15.01.2025 | 229,80 | 229,80 | 228,60 | 228,60 | 0,44% | 16,00 |
| 14.01.2025 | 226,50 | 227,90 | 226,50 | 227,60 | 1,61% | 134,00 |
| 13.01.2025 | 222,80 | 224,00 | 222,80 | 224,00 | -0,49% | 4,00 |
| 10.01.2025 | 221,70 | 225,10 | 221,20 | 225,10 | 0,09% | 42,00 |
| 09.01.2025 | 222,50 | 224,90 | 222,50 | 224,90 | 1,26% | 28,00 |
| 08.01.2025 | 219,70 | 223,00 | 219,70 | 222,10 | 0,41% | 13,00 |
| 07.01.2025 | 224,10 | 224,60 | 221,20 | 221,20 | -1,43% | 44,00 |
| 06.01.2025 | 225,60 | 225,60 | 223,00 | 224,40 | 0,13% | 52,00 |
| 03.01.2025 | 221,70 | 224,10 | 220,10 | 224,10 | 0,04% | 34,00 |
| 02.01.2025 | 224,10 | 229,10 | 224,00 | 224,00 | 2,85% | 71,00 |
| 30.12.2024 | 218,10 | 221,00 | 217,80 | 217,80 | -0,14% | 68,00 |
| 27.12.2024 | 220,40 | 221,00 | 218,10 | 218,10 | 0,55% | 42,00 |
| 23.12.2024 | 221,60 | 223,40 | 216,90 | 216,90 | -1,68% | 102,00 |
| 20.12.2024 | 222,10 | 224,70 | 220,60 | 220,60 | -1,96% | 120,00 |
| 19.12.2024 | 226,00 | 226,00 | 223,40 | 225,00 | -2,39% | 151,00 |
| 18.12.2024 | 229,90 | 233,20 | 229,90 | 230,50 | 1,50% | 89,00 |
| 17.12.2024 | 233,20 | 234,90 | 227,10 | 227,10 | -4,18% | 51,00 |
| 16.12.2024 | 234,20 | 237,00 | 234,00 | 237,00 | 2,46% | 48,00 |
| 13.12.2024 | 238,60 | 238,60 | 231,30 | 231,30 | -3,50% | 22,00 |
| 12.12.2024 | 240,60 | 240,60 | 238,60 | 239,70 | 0,93% | 30,00 |
| 11.12.2024 | 228,90 | 237,50 | 228,90 | 237,50 | 3,17% | 353,00 |
| 10.12.2024 | 226,70 | 232,40 | 226,70 | 230,20 | -0,22% | 103,00 |
| 09.12.2024 | 236,70 | 236,70 | 227,40 | 230,70 | -2,53% | 305,00 |
| 06.12.2024 | 234,90 | 236,70 | 234,90 | 236,70 | 1,50% | 35,00 |
| 05.12.2024 | 233,20 | 233,20 | 233,20 | 233,20 | -4,03% | 20,00 |
| 04.12.2024 | 246,90 | 246,90 | 243,00 | 243,00 | -0,04% | 47,00 |
| 03.12.2024 | 241,00 | 244,50 | 241,00 | 243,10 | 0,04% | 32,00 |
| 02.12.2024 | 251,60 | 252,60 | 243,00 | 243,00 | -1,90% | 206,00 |
| 29.11.2024 | 247,50 | 247,70 | 247,50 | 247,70 | 0,45% | 3,00 |
| 28.11.2024 | 242,70 | 246,60 | 242,70 | 246,60 | 1,31% | 17,00 |
| 27.11.2024 | 247,00 | 247,00 | 243,40 | 243,40 | -1,02% | 4,00 |
| 26.11.2024 | 245,20 | 249,30 | 245,20 | 245,90 | -0,73% | 50,00 |
| 25.11.2024 | 244,20 | 248,80 | 243,20 | 247,70 | 2,44% | 91,00 |
| 22.11.2024 | 237,30 | 243,10 | 237,30 | 241,80 | 0,75% | 138,00 |
| 21.11.2024 | 236,00 | 240,00 | 236,00 | 240,00 | 1,95% | 44,00 |
| 20.11.2024 | 232,70 | 236,20 | 232,70 | 235,40 | 0,68% | 50,00 |
| 19.11.2024 | 230,90 | 233,80 | 230,90 | 233,80 | 1,39% | 41,00 |
| 18.11.2024 | 232,30 | 232,30 | 228,40 | 230,60 | -1,33% | 80,00 |
| 15.11.2024 | 237,70 | 237,70 | 233,70 | 233,70 | -2,26% | 96,00 |
| 14.11.2024 | 243,50 | 248,60 | 239,10 | 239,10 | -2,92% | 94,00 |
| 13.11.2024 | 247,00 | 247,00 | 246,30 | 246,30 | -1,04% | 43,00 |
| 12.11.2024 | 249,00 | 249,20 | 245,60 | 248,90 | 0,81% | 35,00 |
| 11.11.2024 | 244,90 | 247,60 | 242,60 | 246,90 | 1,19% | 105,00 |
| 08.11.2024 | 238,90 | 244,00 | 238,90 | 244,00 | 1,84% | 65,00 |
| 07.11.2024 | 240,00 | 245,50 | 239,50 | 239,60 | -0,21% | 112,00 |
| 06.11.2024 | 230,50 | 242,50 | 228,90 | 240,10 | 8,45% | 173,00 |
| 05.11.2024 | 220,10 | 221,60 | 220,10 | 221,40 | 0,23% | 59,00 |
| 04.11.2024 | 215,40 | 221,00 | 212,10 | 220,90 | 1,38% | 206,00 |
| 01.11.2024 | 213,00 | 220,60 | 213,00 | 217,90 | 0,37% | 66,00 |
| 31.10.2024 | 215,40 | 219,20 | 213,90 | 217,10 | -0,73% | 94,00 |
| 30.10.2024 | 242,80 | 247,70 | 203,70 | 218,70 | -10,63% | 596,00 |
| 29.10.2024 | 239,40 | 245,60 | 239,40 | 244,70 | 3,07% | 82,00 |
| 28.10.2024 | 236,20 | 237,40 | 234,00 | 237,40 | 0,98% | 111,00 |
| 25.10.2024 | 237,80 | 237,80 | 235,10 | 235,10 | -1,76% | 41,00 |
| 24.10.2024 | 236,10 | 239,30 | 235,00 | 239,30 | 0,97% | 61,00 |
| 23.10.2024 | 240,20 | 240,20 | 237,00 | 237,00 | -1,00% | 35,00 |
| 22.10.2024 | 239,70 | 239,70 | 239,40 | 239,40 | 0,08% | 14,00 |
| 21.10.2024 | 236,10 | 239,20 | 236,00 | 239,20 | 0,93% | 102,00 |
| 18.10.2024 | 237,00 | 237,00 | 237,00 | 237,00 | -1,78% | 23,00 |
| 17.10.2024 | 239,40 | 241,30 | 239,40 | 241,30 | 1,77% | 50,00 |
| 16.10.2024 | 232,60 | 238,20 | 232,60 | 237,10 | 0,21% | 187,00 |
| 15.10.2024 | 240,50 | 240,50 | 236,60 | 236,60 | -0,84% | 17,00 |
| 14.10.2024 | 238,30 | 238,60 | 238,10 | 238,60 | 1,19% | 28,00 |
| 11.10.2024 | 233,70 | 235,80 | 233,70 | 235,80 | 1,46% | 20,00 |
| 10.10.2024 | 230,60 | 235,00 | 230,60 | 232,40 | -0,26% | 56,00 |
| 09.10.2024 | 229,00 | 233,10 | 227,50 | 233,00 | 1,70% | 34,00 |
| 08.10.2024 | 222,70 | 229,20 | 222,70 | 229,10 | 1,78% | 29,00 |
| 07.10.2024 | 225,10 | 225,10 | 225,10 | 225,10 | -0,09% | 2,00 |
| 04.10.2024 | 222,80 | 225,50 | 222,80 | 225,30 | 2,04% | 73,00 |
| 03.10.2024 | 220,80 | 220,80 | 220,80 | 220,80 | 1,01% | 1,00 |
| 02.10.2024 | 215,40 | 218,60 | 215,40 | 218,60 | 0,74% | 21,00 |
| 01.10.2024 | 218,50 | 219,20 | 217,00 | 217,00 | 0,23% | 37,00 |
| 30.09.2024 | 216,50 | 216,50 | 216,50 | 216,50 | 1,88% | 35,00 |
| 27.09.2024 | 216,00 | 217,80 | 212,50 | 212,50 | -3,37% | 175,00 |
| 26.09.2024 | 222,90 | 223,10 | 219,00 | 219,90 | -0,27% | 61,00 |
| 25.09.2024 | 223,20 | 224,80 | 219,20 | 220,50 | -2,17% | 185,00 |
| 24.09.2024 | 225,70 | 226,10 | 225,40 | 225,40 | 0,22% | 149,00 |
| 23.09.2024 | 219,90 | 226,10 | 219,90 | 224,90 | 1,58% | 126,00 |
| 20.09.2024 | 220,40 | 221,40 | 220,40 | 221,40 | 0,32% | 130,00 |
| 19.09.2024 | 220,70 | 220,70 | 220,70 | 220,70 | 1,89% | 12,00 |
| 18.09.2024 | 218,00 | 218,00 | 214,90 | 216,60 | -1,32% | 160,00 |
| 17.09.2024 | 218,20 | 221,40 | 218,20 | 219,50 | -0,81% | 101,00 |
| 16.09.2024 | 221,50 | 221,50 | 221,00 | 221,30 | 0,64% | 24,00 |
| 13.09.2024 | 216,95 | 220,65 | 216,80 | 219,90 | -0,45% | - |
| 12.09.2024 | 220,00 | 220,90 | 219,90 | 220,90 | 2,03% | 62,00 |
| 11.09.2024 | 215,50 | 216,50 | 215,10 | 216,50 | 1,12% | 62,00 |
| 10.09.2024 | 214,90 | 214,90 | 211,90 | 214,10 | -0,46% | 85,00 |
| 09.09.2024 | 212,00 | 215,10 | 212,00 | 215,10 | 2,28% | 26,00 |
| 06.09.2024 | 210,30 | 210,30 | 210,30 | 210,30 | -1,01% | 5,00 |