181,950€
0,66%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 200,70 | 202,60 | 198,45 | 202,60 | -0,44% | 356,00 |
| 24.02.2025 | 210,40 | 210,40 | 203,50 | 203,50 | -2,16% | 146,00 |
| 21.02.2025 | 201,30 | 208,00 | 201,30 | 208,00 | 3,95% | 116,00 |
| 20.02.2025 | 212,00 | 212,00 | 200,10 | 200,10 | -3,71% | 140,00 |
| 19.02.2025 | 210,50 | 210,50 | 203,40 | 207,80 | -4,64% | 292,00 |
| 18.02.2025 | 217,40 | 220,00 | 213,30 | 217,90 | 0,37% | 710,00 |
| 17.02.2025 | 217,80 | 219,90 | 216,90 | 217,10 | -1,05% | 311,00 |
| 14.02.2025 | 219,60 | 219,60 | 218,10 | 219,40 | -1,17% | 59,00 |
| 13.02.2025 | 223,80 | 224,90 | 222,00 | 222,00 | -0,89% | 67,00 |
| 12.02.2025 | 225,10 | 225,10 | 223,00 | 224,00 | -0,84% | 617,00 |
| 11.02.2025 | 226,30 | 226,30 | 225,10 | 225,90 | -0,79% | 44,00 |
| 10.02.2025 | 226,00 | 227,70 | 225,90 | 227,70 | -0,13% | 61,00 |
| 07.02.2025 | 229,50 | 229,50 | 228,00 | 228,00 | 0,09% | 125,00 |
| 06.02.2025 | 226,70 | 227,80 | 226,70 | 227,80 | 0,71% | 44,00 |
| 05.02.2025 | 226,20 | 226,20 | 226,20 | 226,20 | -0,53% | 5,00 |
| 04.02.2025 | 225,10 | 227,40 | 225,00 | 227,40 | 0,35% | 236,00 |
| 03.02.2025 | 226,60 | 226,60 | 222,90 | 226,60 | 0,71% | 96,00 |
| 31.01.2025 | 231,40 | 231,40 | 225,00 | 225,00 | -1,70% | 210,00 |
| 30.01.2025 | 229,30 | 230,90 | 228,90 | 228,90 | 0,26% | 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 |