202,400€
-1,46%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 203,95 | 204,05 | 203,50 | 203,50 | -0,93% | - |
| 09.12.2025 | 203,80 | 205,40 | 203,80 | 205,40 | 0,24% | 47,00 |
| 08.12.2025 | 205,30 | 205,60 | 204,90 | 204,90 | 0,64% | 102,00 |
| 05.12.2025 | 202,85 | 203,90 | 202,05 | 203,60 | 0,30% | - |
| 04.12.2025 | 201,60 | 203,00 | 201,60 | 203,00 | -2,12% | 12,00 |
| 03.12.2025 | 207,20 | 207,40 | 207,20 | 207,40 | 6,28% | 26,00 |
| 02.12.2025 | 195,15 | 195,15 | 195,15 | 195,15 | -1,36% | 1,00 |
| 01.12.2025 | 197,35 | 197,85 | 193,20 | 197,85 | -0,23% | 9,00 |
| 28.11.2025 | 199,05 | 199,05 | 194,15 | 198,30 | 0,03% | 11,00 |
| 27.11.2025 | 197,20 | 198,25 | 197,20 | 198,25 | 1,85% | 66,00 |
| 26.11.2025 | 194,45 | 194,65 | 194,45 | 194,65 | 5,16% | 200,00 |
| 25.11.2025 | 185,10 | 185,10 | 185,10 | 185,10 | 0,05% | 1,00 |
| 24.11.2025 | 190,15 | 190,15 | 185,00 | 185,00 | -0,72% | 51,00 |
| 21.11.2025 | 186,55 | 186,55 | 186,35 | 186,35 | 3,44% | 60,00 |
| 20.11.2025 | 186,65 | 186,65 | 180,15 | 180,15 | -1,15% | 31,00 |
| 19.11.2025 | 179,45 | 182,40 | 179,45 | 182,25 | 1,25% | 16,00 |
| 18.11.2025 | 174,20 | 180,00 | 172,05 | 180,00 | 3,72% | 44,00 |
| 17.11.2025 | 178,95 | 178,95 | 173,55 | 173,55 | -1,56% | 53,00 |
| 14.11.2025 | 176,30 | 176,30 | 176,30 | 176,30 | -0,03% | 59,00 |
| 13.11.2025 | 179,88 | 179,93 | 176,15 | 176,35 | -2,46% | - |
| 12.11.2025 | 178,00 | 180,80 | 178,00 | 180,80 | 1,77% | 21,00 |
| 11.11.2025 | 177,65 | 177,65 | 177,65 | 177,65 | -0,20% | 6,00 |
| 10.11.2025 | 178,00 | 178,00 | 178,00 | 178,00 | -0,84% | 35,00 |
| 07.11.2025 | 179,25 | 179,50 | 174,80 | 179,50 | 1,53% | 367,00 |
| 06.11.2025 | 179,05 | 179,50 | 176,80 | 176,80 | -2,27% | 41,00 |
| 05.11.2025 | 180,60 | 183,10 | 180,60 | 180,90 | -0,44% | 81,00 |
| 04.11.2025 | 181,70 | 181,70 | 181,70 | 181,70 | 1,20% | 12,00 |
| 03.11.2025 | 183,90 | 183,90 | 179,55 | 179,55 | -2,63% | 47,00 |
| 31.10.2025 | 184,40 | 184,40 | 184,40 | 184,40 | -0,32% | 1,00 |
| 30.10.2025 | 185,75 | 189,85 | 185,00 | 185,00 | -0,62% | 37,00 |
| 29.10.2025 | 183,45 | 194,50 | 183,45 | 186,15 | -11,57% | 325,00 |
| 28.10.2025 | 210,50 | 210,50 | 210,50 | 210,50 | 1,35% | 1,00 |
| 27.10.2025 | 211,90 | 211,90 | 207,70 | 207,70 | -1,47% | 5,00 |
| 24.10.2025 | 208,50 | 210,80 | 208,50 | 210,80 | 2,38% | 47,00 |
| 23.10.2025 | 205,10 | 205,90 | 205,10 | 205,90 | 0,34% | 132,00 |
| 22.10.2025 | 207,80 | 207,80 | 205,20 | 205,20 | -1,49% | 16,00 |
| 21.10.2025 | 210,60 | 210,60 | 207,50 | 208,30 | -0,36% | 103,00 |
| 20.10.2025 | 203,85 | 209,65 | 203,65 | 209,05 | 3,64% | - |
| 17.10.2025 | 199,80 | 203,90 | 196,95 | 201,70 | 1,95% | 25,00 |
| 16.10.2025 | 199,02 | 199,75 | 195,85 | 197,85 | -3,20% | - |
| 15.10.2025 | 205,00 | 205,00 | 204,40 | 204,40 | 0,99% | 161,00 |
| 14.10.2025 | 205,30 | 205,30 | 202,40 | 202,40 | 0,30% | 12,00 |
| 13.10.2025 | 201,80 | 201,80 | 201,80 | 201,80 | 1,18% | 16,00 |
| 10.10.2025 | 202,30 | 202,30 | 197,95 | 199,45 | -1,07% | 36,00 |
| 09.10.2025 | 201,30 | 201,60 | 201,30 | 201,60 | -0,42% | 57,00 |
| 08.10.2025 | 199,77 | 202,45 | 198,80 | 202,45 | 2,90% | - |
| 07.10.2025 | 199,95 | 199,95 | 196,75 | 196,75 | -0,63% | 34,00 |
| 06.10.2025 | 192,50 | 198,65 | 192,50 | 198,00 | 1,75% | 295,00 |
| 03.10.2025 | 194,60 | 194,60 | 194,60 | 194,60 | 0,08% | 1,00 |
| 02.10.2025 | 192,75 | 194,45 | 192,75 | 194,45 | -0,87% | 69,00 |
| 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 |