72,825€
-0,01%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 86,48 | 88,67 | 86,23 | 87,38 | 1,22% | 95,00 |
| 12.02.2026 | 90,43 | 90,63 | 85,09 | 86,33 | -4,53% | 438,00 |
| 11.02.2026 | 87,49 | 90,87 | 86,56 | 90,43 | 3,20% | 1.503,00 |
| 10.02.2026 | 87,06 | 88,97 | 86,99 | 87,63 | 0,64% | 138,00 |
| 09.02.2026 | 88,31 | 88,44 | 86,57 | 87,07 | -1,52% | 457,00 |
| 06.02.2026 | 88,56 | 90,48 | 88,31 | 88,41 | -0,06% | 154,00 |
| 05.02.2026 | 88,21 | 90,10 | 87,34 | 88,46 | 0,19% | 3.028,00 |
| 04.02.2026 | 87,36 | 88,59 | 86,29 | 88,29 | 1,19% | 587,00 |
| 03.02.2026 | 88,71 | 89,03 | 85,73 | 87,25 | 0,18% | 350,00 |
| 02.02.2026 | 84,27 | 89,04 | 84,27 | 87,09 | 2,36% | 1.086,00 |
| 30.01.2026 | 86,24 | 87,37 | 83,91 | 85,08 | -1,39% | 2.966,00 |
| 29.01.2026 | 87,25 | 88,22 | 86,15 | 86,28 | -1,36% | 2.612,00 |
| 28.01.2026 | 88,33 | 88,72 | 85,51 | 87,47 | -0,57% | 696,00 |
| 27.01.2026 | 89,29 | 89,42 | 87,59 | 87,97 | -1,21% | 51,00 |
| 26.01.2026 | 89,18 | 91,02 | 88,30 | 89,05 | -0,37% | 213,00 |
| 23.01.2026 | 90,82 | 91,36 | 89,20 | 89,38 | -1,39% | 616,00 |
| 22.01.2026 | 90,55 | 91,83 | 90,49 | 90,64 | 0,12% | 357,00 |
| 21.01.2026 | 88,65 | 90,89 | 88,13 | 90,53 | 2,26% | 385,00 |
| 20.01.2026 | 90,17 | 90,92 | 88,50 | 88,53 | -2,38% | 430,00 |
| 19.01.2026 | 90,96 | 91,20 | 90,01 | 90,69 | -0,93% | 125,00 |
| 16.01.2026 | 90,27 | 91,56 | 89,63 | 91,54 | 1,37% | 59,00 |
| 15.01.2026 | 87,55 | 90,51 | 87,30 | 90,30 | 3,22% | 132,00 |
| 14.01.2026 | 85,90 | 87,52 | 85,57 | 87,48 | 1,79% | 448,00 |
| 13.01.2026 | 85,72 | 86,28 | 84,13 | 85,94 | 0,30% | 826,00 |
| 12.01.2026 | 85,58 | 85,90 | 84,31 | 85,68 | -0,17% | 510,00 |
| 09.01.2026 | 85,65 | 86,98 | 85,03 | 85,83 | 0,37% | 216,00 |
| 08.01.2026 | 86,34 | 86,94 | 84,99 | 85,51 | -1,00% | 154,00 |
| 07.01.2026 | 88,31 | 88,99 | 86,32 | 86,37 | -2,26% | 239,00 |
| 06.01.2026 | 86,18 | 90,08 | 85,94 | 88,37 | 3,45% | 814,00 |
| 05.01.2026 | 84,41 | 85,90 | 83,98 | 85,42 | 1,45% | 249,00 |
| 02.01.2026 | 83,47 | 84,52 | 83,19 | 84,20 | -2,58% | 150,00 |
| 30.12.2025 | 86,40 | 86,49 | 86,31 | 86,43 | 0,05% | 178,00 |
| 29.12.2025 | 85,94 | 87,20 | 85,47 | 86,39 | 1,92% | 273,00 |
| 23.12.2025 | 84,64 | 85,15 | 84,30 | 84,76 | 0,05% | 558,00 |
| 22.12.2025 | 84,30 | 85,50 | 83,67 | 84,72 | 0,73% | 62,00 |
| 19.12.2025 | 85,87 | 86,33 | 84,08 | 84,11 | -2,02% | 396,00 |
| 18.12.2025 | 84,68 | 86,79 | 84,24 | 85,84 | 1,31% | 562,00 |
| 17.12.2025 | 85,29 | 86,56 | 84,43 | 84,73 | -0,29% | 608,00 |
| 16.12.2025 | 85,68 | 86,28 | 84,93 | 84,98 | -0,70% | 204,00 |
| 15.12.2025 | 84,45 | 86,36 | 84,32 | 85,58 | 1,40% | 76,00 |
| 12.12.2025 | 84,24 | 85,61 | 83,94 | 84,40 | 0,20% | - |
| 11.12.2025 | 83,69 | 84,89 | 83,00 | 84,23 | 0,69% | 690,00 |
| 10.12.2025 | 83,05 | 84,61 | 82,70 | 83,65 | 0,61% | 876,00 |
| 09.12.2025 | 85,26 | 85,65 | 82,99 | 83,14 | -2,52% | 638,00 |
| 08.12.2025 | 81,64 | 86,89 | 81,64 | 85,29 | 5,00% | 1.053,00 |
| 05.12.2025 | 81,17 | 82,00 | 80,64 | 81,23 | -0,14% | 56,00 |