239,950€
-0,02%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 238,95 | 241,70 | 237,30 | 239,95 | -0,02% | 14,00 |
| 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 |
| 05.09.2024 | 213,85 | 214,30 | 209,40 | 212,45 | 0,31% | - |
| 04.09.2024 | 211,80 | 211,80 | 211,80 | 211,80 | -0,84% | 6,00 |
| 03.09.2024 | 220,60 | 223,70 | 213,60 | 213,60 | -3,78% | 27,00 |
| 02.09.2024 | 223,40 | 223,40 | 222,00 | 222,00 | 1,09% | 12,00 |
| 30.08.2024 | 219,60 | 219,60 | 219,60 | 219,60 | -0,63% | 20,00 |
| 29.08.2024 | 220,70 | 221,20 | 219,80 | 221,00 | 0,91% | 59,00 |
| 28.08.2024 | 219,10 | 221,00 | 219,00 | 219,00 | 0,09% | 40,00 |
| 27.08.2024 | 217,00 | 220,20 | 217,00 | 218,80 | -1,57% | 65,00 |
| 26.08.2024 | 217,70 | 222,30 | 217,70 | 222,30 | 1,41% | 43,00 |
| 23.08.2024 | 221,40 | 221,40 | 219,20 | 219,20 | -0,95% | 27,00 |
| 22.08.2024 | 216,80 | 221,30 | 216,80 | 221,30 | 1,98% | 40,00 |
| 21.08.2024 | 216,90 | 217,70 | 216,70 | 217,00 | 1,02% | 125,00 |
| 20.08.2024 | 220,60 | 220,90 | 214,80 | 214,80 | 0,89% | 147,00 |
| 19.08.2024 | 216,10 | 216,10 | 212,90 | 212,90 | -1,11% | 26,00 |
| 16.08.2024 | 215,20 | 216,00 | 215,20 | 215,30 | -1,24% | 104,00 |
| 15.08.2024 | 216,80 | 220,40 | 216,80 | 218,00 | 1,30% | 119,00 |
| 14.08.2024 | 211,70 | 215,20 | 211,70 | 215,20 | 1,37% | 17,00 |
| 13.08.2024 | 213,50 | 214,10 | 212,30 | 212,30 | -0,09% | 87,00 |
| 12.08.2024 | 211,90 | 214,10 | 211,90 | 212,50 | -0,38% | 47,00 |
| 09.08.2024 | 216,80 | 216,90 | 213,30 | 213,30 | -0,74% | 71,00 |
| 08.08.2024 | 206,70 | 214,90 | 206,30 | 214,90 | 2,48% | 80,00 |
| 07.08.2024 | 213,50 | 213,90 | 209,70 | 209,70 | -2,15% | 170,00 |
| 06.08.2024 | 211,10 | 214,30 | 210,00 | 214,30 | 2,05% | 131,00 |
| 05.08.2024 | 211,50 | 211,50 | 190,00 | 210,00 | -1,41% | 1.077,00 |
| 02.08.2024 | 212,90 | 213,00 | 212,90 | 213,00 | -4,57% | 50,00 |
| 01.08.2024 | 222,30 | 226,80 | 222,30 | 223,20 | 1,04% | 237,00 |
| 31.07.2024 | 209,20 | 220,90 | 209,20 | 220,90 | 5,69% | 118,00 |
| 30.07.2024 | 208,00 | 209,00 | 208,00 | 209,00 | -0,05% | 28,00 |
| 29.07.2024 | 208,70 | 209,10 | 208,70 | 209,10 | 0,82% | 20,00 |
| 26.07.2024 | 205,00 | 207,40 | 205,00 | 207,40 | 0,78% | 61,00 |
| 25.07.2024 | 208,80 | 208,80 | 205,80 | 205,80 | -3,11% | 64,00 |
| 24.07.2024 | 216,10 | 216,10 | 212,40 | 212,40 | -1,12% | 35,00 |
| 23.07.2024 | 215,80 | 217,00 | 214,80 | 214,80 | 2,24% | 99,00 |
| 22.07.2024 | 210,10 | 210,10 | 210,10 | 210,10 | 0,43% | 5,00 |
| 19.07.2024 | 208,85 | 209,90 | 207,60 | 209,20 | -1,65% | - |
| 18.07.2024 | 208,30 | 212,70 | 208,10 | 212,70 | 0,05% | 70,00 |
| 17.07.2024 | 216,90 | 216,90 | 212,60 | 212,60 | -1,39% | 17,00 |
| 16.07.2024 | 208,40 | 215,60 | 208,40 | 215,60 | 1,84% | 67,00 |
| 15.07.2024 | 210,50 | 211,70 | 210,50 | 211,70 | 1,75% | 11,00 |
| 12.07.2024 | 208,70 | 210,85 | 206,85 | 208,05 | -0,12% | - |
| 11.07.2024 | 206,90 | 208,30 | 206,90 | 208,30 | 0,48% | 110,00 |
| 10.07.2024 | 204,90 | 207,30 | 204,40 | 207,30 | 1,27% | 39,00 |
| 09.07.2024 | 207,60 | 207,60 | 204,70 | 204,70 | -0,87% | 26,00 |
| 08.07.2024 | 206,80 | 208,00 | 206,50 | 206,50 | 0,34% | 60,00 |