195,950€
-0,87%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 206,20 | 206,20 | 206,20 | 206,20 | 1,53% | 5,00 |
| 13.05.2025 | 203,10 | 203,10 | 203,10 | 203,10 | -1,55% | 4,00 |
| 12.05.2025 | 206,30 | 206,30 | 206,30 | 206,30 | 2,13% | 3,00 |
| 09.05.2025 | 202,00 | 202,00 | 202,00 | 202,00 | -1,08% | 30,00 |
| 08.05.2025 | 200,30 | 204,20 | 200,30 | 204,20 | 3,44% | 5,00 |
| 07.05.2025 | 197,90 | 198,05 | 195,05 | 197,40 | 1,67% | 35,00 |
| 06.05.2025 | 196,85 | 196,85 | 194,15 | 194,15 | 0,28% | 7,00 |
| 05.05.2025 | 196,50 | 196,50 | 193,60 | 193,60 | -1,15% | 11,00 |
| 02.05.2025 | 193,10 | 195,85 | 192,15 | 195,85 | 6,67% | 30,00 |
| 30.04.2025 | 183,60 | 183,60 | 183,60 | 183,60 | -1,79% | 2,00 |
| 29.04.2025 | 188,30 | 188,30 | 186,95 | 186,95 | -0,03% | 34,00 |
| 28.04.2025 | 186,85 | 187,00 | 186,85 | 187,00 | 0,03% | 7,00 |
| 25.04.2025 | 187,20 | 187,43 | 184,08 | 186,95 | 2,66% | - |
| 24.04.2025 | 182,10 | 182,10 | 182,10 | 182,10 | -3,11% | 2,00 |
| 23.04.2025 | 187,60 | 187,95 | 185,95 | 187,95 | 2,20% | 39,00 |
| 22.04.2025 | 179,70 | 183,90 | 179,70 | 183,90 | 2,28% | 13,00 |
| 17.04.2025 | 180,80 | 180,80 | 179,80 | 179,80 | -0,53% | 18,00 |
| 16.04.2025 | 179,90 | 180,75 | 179,90 | 180,75 | 0,31% | 45,00 |
| 15.04.2025 | 180,20 | 180,20 | 180,20 | 180,20 | 0,53% | 2,00 |
| 14.04.2025 | 179,25 | 179,25 | 179,25 | 179,25 | 3,94% | 25,00 |
| 11.04.2025 | 173,50 | 173,50 | 172,45 | 172,45 | 1,38% | 105,00 |
| 10.04.2025 | 175,25 | 175,75 | 170,10 | 170,10 | 4,68% | 84,00 |
| 09.04.2025 | 162,50 | 162,50 | 162,50 | 162,50 | -2,69% | 13,00 |
| 08.04.2025 | 171,10 | 178,00 | 167,00 | 167,00 | -2,05% | 53,00 |
| 07.04.2025 | 164,90 | 170,65 | 162,10 | 170,50 | 0,53% | 111,00 |
| 04.04.2025 | 171,50 | 171,50 | 169,60 | 169,60 | -6,25% | 86,00 |
| 03.04.2025 | 182,95 | 182,95 | 177,60 | 180,90 | -2,00% | 50,00 |
| 02.04.2025 | 187,35 | 187,35 | 184,60 | 184,60 | 0,63% | 6,00 |
| 01.04.2025 | 183,45 | 183,45 | 183,45 | 183,45 | 1,16% | 3,00 |
| 31.03.2025 | 180,25 | 181,35 | 179,15 | 181,35 | -0,03% | 220,00 |
| 28.03.2025 | 186,90 | 186,90 | 181,40 | 181,40 | -2,55% | 16,00 |
| 27.03.2025 | 186,15 | 186,15 | 186,15 | 186,15 | 0,19% | 14,00 |
| 26.03.2025 | 184,00 | 187,35 | 184,00 | 185,80 | 0,13% | 80,00 |
| 25.03.2025 | 186,90 | 186,90 | 183,55 | 185,55 | -0,19% | 225,00 |
| 24.03.2025 | 184,15 | 186,30 | 184,15 | 185,90 | 3,34% | 304,00 |
| 21.03.2025 | 179,90 | 179,90 | 179,90 | 179,90 | -2,25% | 13,00 |
| 20.03.2025 | 183,45 | 184,05 | 181,15 | 184,05 | 1,69% | 27,00 |
| 19.03.2025 | 180,65 | 181,00 | 180,65 | 181,00 | 1,03% | 12,00 |
| 18.03.2025 | 175,25 | 179,15 | 175,25 | 179,15 | 1,79% | 23,00 |
| 17.03.2025 | 175,95 | 176,00 | 175,95 | 176,00 | -1,01% | 356,00 |
| 14.03.2025 | 173,90 | 178,15 | 173,90 | 177,80 | 1,46% | 163,00 |
| 13.03.2025 | 175,25 | 175,25 | 175,25 | 175,25 | -1,24% | 20,00 |
| 12.03.2025 | 178,40 | 179,40 | 177,45 | 177,45 | 2,45% | 50,00 |
| 11.03.2025 | 174,65 | 174,65 | 172,55 | 173,20 | -0,37% | 17,00 |
| 10.03.2025 | 181,50 | 181,50 | 173,80 | 173,85 | -4,66% | 488,00 |
| 07.03.2025 | 183,70 | 183,70 | 178,45 | 182,35 | -0,73% | 73,00 |
| 06.03.2025 | 185,65 | 185,65 | 182,75 | 183,70 | -0,46% | 225,00 |
| 05.03.2025 | 188,05 | 188,15 | 184,00 | 184,55 | -3,02% | 283,00 |
| 04.03.2025 | 196,45 | 198,95 | 189,10 | 190,30 | -3,77% | 304,00 |
| 03.03.2025 | 203,70 | 206,70 | 197,75 | 197,75 | -3,54% | 113,00 |
| 28.02.2025 | 201,40 | 205,00 | 201,40 | 205,00 | 1,51% | 50,00 |
| 27.02.2025 | 204,30 | 206,45 | 201,95 | 201,95 | -0,02% | - |
| 26.02.2025 | 205,10 | 205,10 | 202,00 | 202,00 | -0,30% | 80,00 |