83,040€
0,14%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 83,04 | 83,04 | 83,02 | 83,02 | 0,12% | 80,00 |
| 20.10.2026 | 77,16 | 83,65 | 76,20 | 82,92 | 7,37% | 1.680,00 |
| 19.10.2026 | 78,43 | 78,69 | 77,06 | 77,23 | -1,40% | 56,00 |
| 16.10.2026 | 77,01 | 79,00 | 76,59 | 78,33 | 1,54% | 330,00 |
| 15.10.2026 | 76,79 | 77,34 | 76,57 | 77,14 | 5,10% | - |
| 14.10.2026 | 76,11 | 77,00 | 72,47 | 73,40 | -3,60% | 134,00 |
| 13.10.2026 | 76,28 | 77,01 | 75,41 | 76,14 | -0,37% | 132,00 |
| 12.10.2026 | 74,79 | 77,15 | 74,72 | 76,42 | 2,22% | 100,00 |
| 09.10.2026 | 74,82 | 75,45 | 73,75 | 74,76 | -0,21% | 16,00 |
| 08.10.2026 | 74,82 | 75,22 | 73,82 | 74,92 | 0,20% | 50,00 |
| 07.10.2026 | 73,06 | 75,32 | 72,61 | 74,77 | 2,55% | 127,00 |
| 06.10.2026 | 74,47 | 74,70 | 72,50 | 72,91 | -1,96% | 56,00 |
| 05.10.2026 | 74,01 | 74,90 | 72,43 | 74,37 | 1,14% | 324,00 |
| 02.10.2026 | 69,41 | 74,38 | 69,02 | 73,53 | 5,78% | 132,00 |
| 01.10.2026 | 70,92 | 71,82 | 68,09 | 69,51 | -2,00% | 828,00 |
| 30.09.2026 | 70,70 | 71,45 | 69,48 | 70,93 | 0,27% | 338,00 |
| 29.09.2026 | 71,78 | 72,26 | 69,88 | 70,74 | -1,45% | 250,00 |
| 28.09.2026 | 72,22 | 73,75 | 71,24 | 71,78 | -0,64% | 14,00 |
| 25.09.2026 | 73,61 | 73,67 | 72,13 | 72,24 | -1,94% | 640,00 |
| 24.09.2026 | 74,45 | 75,75 | 73,59 | 73,67 | -1,03% | 596,00 |
| 23.09.2026 | 75,09 | 75,29 | 73,39 | 74,44 | -0,65% | 550,00 |
| 22.09.2026 | 75,95 | 76,55 | 74,09 | 74,93 | -1,30% | 96,00 |
| 21.09.2026 | 77,65 | 77,86 | 75,70 | 75,92 | -2,27% | 57,00 |
| 18.09.2026 | 77,28 | 78,30 | 77,03 | 77,68 | 0,49% | 13,00 |
| 17.09.2026 | 78,51 | 79,40 | 77,23 | 77,30 | -1,49% | - |
| 16.09.2026 | 78,25 | 80,02 | 77,74 | 78,47 | 0,29% | 1.130,00 |
| 15.09.2026 | 78,84 | 80,27 | 77,25 | 78,24 | -0,71% | 71,00 |
| 14.09.2026 | 77,80 | 80,06 | 77,73 | 78,80 | 1,68% | 207,00 |
| 11.09.2026 | 77,55 | 78,42 | 76,35 | 77,50 | -0,03% | - |
| 10.09.2026 | 78,36 | 79,43 | 76,78 | 77,52 | -1,12% | - |
| 09.09.2026 | 79,19 | 80,13 | 77,20 | 78,40 | -1,04% | 42,00 |
| 08.09.2026 | 80,19 | 80,56 | 78,73 | 79,22 | -1,38% | 210,00 |
| 07.09.2026 | 80,48 | 80,51 | 80,25 | 80,33 | -0,21% | 13,00 |
| 04.09.2026 | 82,51 | 82,65 | 79,45 | 80,50 | -2,44% | 1.500,00 |
| 03.09.2026 | 80,55 | 83,56 | 80,22 | 82,51 | 2,31% | 90,00 |
| 02.09.2026 | 80,06 | 81,88 | 79,63 | 80,65 | 0,86% | 202,00 |
| 01.09.2026 | 79,51 | 80,89 | 78,99 | 79,96 | 0,65% | 91,00 |
| 31.08.2026 | 80,84 | 81,10 | 78,95 | 79,44 | -1,78% | 13,00 |
| 28.08.2026 | 79,83 | 81,36 | 79,63 | 80,88 | 1,33% | 87,00 |
| 27.08.2026 | 80,45 | 81,31 | 78,57 | 79,82 | -0,80% | 121,00 |
| 26.08.2026 | 80,11 | 80,79 | 79,58 | 80,46 | 0,60% | 24,00 |
| 25.08.2026 | 81,34 | 81,75 | 78,87 | 79,98 | -1,50% | - |
| 24.08.2026 | 78,82 | 81,60 | 78,67 | 81,20 | 3,01% | 27,00 |
| 21.08.2026 | 79,56 | 80,48 | 78,73 | 78,83 | -1,14% | 24,00 |
| 20.08.2026 | 78,76 | 80,10 | 78,38 | 79,74 | 0,26% | - |
| 19.08.2026 | 77,54 | 81,27 | 77,09 | 79,53 | 7,15% | 217,00 |
| 05.05.2026 | 73,94 | 74,57 | 72,76 | 74,22 | 0,42% | 176,00 |
| 04.05.2026 | 74,76 | 76,40 | 73,22 | 73,91 | 5,75% | 575,00 |
| 30.04.2026 | 66,89 | 70,32 | 66,47 | 69,89 | 4,45% | 234,00 |
| 29.04.2026 | 66,46 | 67,83 | 65,45 | 66,92 | 0,80% | 1.098,00 |
| 28.04.2026 | 65,57 | 66,79 | 64,87 | 66,39 | 1,43% | - |
| 27.04.2026 | 68,42 | 69,06 | 65,43 | 65,45 | -4,30% | 1.213,00 |
| 24.04.2026 | 71,81 | 71,82 | 68,23 | 68,39 | -4,74% | - |
| 23.04.2026 | 69,01 | 71,93 | 68,60 | 71,80 | 3,94% | 28,00 |
| 22.04.2026 | 66,34 | 69,50 | 66,25 | 69,08 | 3,86% | 524,00 |
| 21.04.2026 | 67,53 | 68,68 | 66,04 | 66,51 | -1,44% | 277,00 |
| 20.04.2026 | 68,99 | 69,09 | 67,10 | 67,48 | -2,33% | 268,00 |
| 17.04.2026 | 69,73 | 70,38 | 68,31 | 69,09 | -0,89% | - |
| 16.04.2026 | 69,08 | 70,62 | 68,30 | 69,71 | 0,89% | 2.659,00 |
| 15.04.2026 | 70,74 | 70,91 | 68,72 | 69,09 | -2,35% | 959,00 |
| 14.04.2026 | 72,09 | 72,34 | 70,01 | 70,76 | -1,95% | 75,00 |
| 13.04.2026 | 74,32 | 74,43 | 71,49 | 72,16 | -2,73% | 252,00 |
| 10.04.2026 | 74,24 | 74,52 | 72,96 | 74,19 | 0,06% | 24,00 |
| 09.04.2026 | 74,41 | 75,04 | 73,85 | 74,14 | -0,29% | 133,00 |
| 08.04.2026 | 74,79 | 75,07 | 73,45 | 74,36 | 0,39% | 983,00 |
| 07.04.2026 | 74,79 | 75,24 | 73,44 | 74,07 | -2,01% | 149,00 |
| 02.04.2026 | 70,47 | 76,55 | 70,03 | 75,59 | 7,15% | 107,00 |
| 01.04.2026 | 68,60 | 70,54 | 68,32 | 70,54 | 2,76% | 234,00 |
| 31.03.2026 | 68,59 | 69,95 | 67,24 | 68,65 | 0,35% | 112,00 |
| 30.03.2026 | 65,10 | 68,48 | 65,09 | 68,41 | 5,03% | 170,00 |
| 27.03.2026 | 66,48 | 66,64 | 64,02 | 65,13 | -1,98% | 475,00 |
| 26.03.2026 | 66,09 | 68,32 | 64,88 | 66,45 | 0,50% | 876,00 |
| 25.03.2026 | 65,57 | 67,54 | 64,07 | 66,12 | 0,90% | 105,00 |
| 24.03.2026 | 67,37 | 67,54 | 65,47 | 65,53 | -2,57% | 159,00 |
| 23.03.2026 | 67,21 | 68,97 | 65,91 | 67,26 | 0,15% | 523,00 |
| 20.03.2026 | 72,84 | 73,24 | 66,94 | 67,16 | -7,66% | 308,00 |
| 19.03.2026 | 74,95 | 75,53 | 72,60 | 72,73 | -2,92% | 171,00 |
| 18.03.2026 | 76,67 | 77,22 | 73,91 | 74,92 | -2,33% | 497,00 |
| 17.03.2026 | 77,04 | 78,00 | 75,91 | 76,70 | -0,49% | 190,00 |
| 16.03.2026 | 77,03 | 77,49 | 76,20 | 77,08 | -0,06% | 183,00 |
| 13.03.2026 | 79,02 | 80,29 | 76,77 | 77,13 | -2,11% | 61,00 |
| 12.03.2026 | 75,97 | 80,67 | 75,34 | 78,79 | 3,37% | 121,00 |
| 11.03.2026 | 76,63 | 78,12 | 74,63 | 76,23 | -0,80% | 622,00 |
| 10.03.2026 | 82,38 | 82,70 | 75,57 | 76,84 | -6,69% | 22,00 |
| 09.03.2026 | 80,28 | 82,72 | 78,76 | 82,35 | 1,74% | 253,00 |
| 06.03.2026 | 84,10 | 84,39 | 80,63 | 80,94 | -3,74% | 1.135,00 |
| 05.03.2026 | 80,57 | 84,17 | 80,17 | 84,08 | 4,65% | 110,00 |
| 04.03.2026 | 78,93 | 80,60 | 77,40 | 80,35 | 1,79% | 85,00 |
| 03.03.2026 | 78,55 | 79,37 | 77,18 | 78,94 | 0,38% | 1.309,00 |
| 02.03.2026 | 78,69 | 79,64 | 78,17 | 78,64 | -0,26% | 28,00 |
| 27.02.2026 | 77,38 | 79,94 | 76,73 | 78,84 | 1,03% | 15,00 |
| 26.02.2026 | 75,45 | 78,57 | 75,33 | 78,04 | 3,45% | 1.514,00 |
| 25.02.2026 | 77,81 | 78,77 | 74,95 | 75,44 | -3,33% | 499,00 |
| 24.02.2026 | 78,71 | 79,95 | 77,88 | 78,04 | -0,80% | 666,00 |
| 23.02.2026 | 80,25 | 81,57 | 77,21 | 78,67 | -2,24% | 1.751,00 |
| 20.02.2026 | 84,51 | 85,83 | 80,43 | 80,47 | -4,23% | 907,00 |
| 19.02.2026 | 86,80 | 88,27 | 67,82 | 84,02 | -3,28% | 462,00 |
| 18.02.2026 | 87,80 | 88,20 | 85,93 | 86,87 | -0,93% | 555,00 |
| 17.02.2026 | 87,61 | 89,16 | 87,47 | 87,68 | 0,19% | 2.045,00 |
| 16.02.2026 | 87,41 | 87,53 | 87,38 | 87,51 | 0,15% | 438,00 |