228,080$
-1,78%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 230,37 | 231,65 | 227,81 | 228,08 | -1,78% | 449.117,00 |
| 30.09.2025 | 233,08 | 234,37 | 229,49 | 232,22 | -0,53% | 454.108,00 |
| 29.09.2025 | 231,64 | 233,49 | 229,90 | 233,46 | 0,65% | 333.651,00 |
| 26.09.2025 | 231,55 | 234,01 | 230,71 | 231,95 | 0,07% | 375.080,00 |
| 25.09.2025 | 232,48 | 233,62 | 231,16 | 231,78 | -0,53% | 435.511,00 |
| 24.09.2025 | 236,97 | 236,97 | 232,94 | 233,01 | -1,33% | 315.933,00 |
| 23.09.2025 | 237,64 | 239,22 | 234,81 | 236,14 | -0,36% | 223.147,00 |
| 22.09.2025 | 234,08 | 237,71 | 233,46 | 236,99 | 1,04% | 229.050,00 |
| 19.09.2025 | 237,06 | 237,37 | 232,44 | 234,56 | -1,09% | 822.652,00 |
| 18.09.2025 | 237,70 | 238,66 | 234,83 | 237,14 | 0,34% | 296.133,00 |
| 17.09.2025 | 235,98 | 239,06 | 233,33 | 236,34 | 0,40% | 457.866,00 |
| 16.09.2025 | 234,77 | 235,48 | 231,44 | 235,41 | 0,23% | 456.390,00 |
| 15.09.2025 | 234,75 | 237,26 | 234,00 | 234,87 | -0,49% | 249.586,00 |
| 12.09.2025 | 238,30 | 238,36 | 234,74 | 236,03 | -1,04% | 242.100,00 |
| 11.09.2025 | 234,84 | 239,08 | 234,00 | 238,50 | 1,76% | 261.544,00 |
| 10.09.2025 | 237,12 | 237,37 | 232,89 | 234,38 | -0,90% | 335.309,00 |
| 09.09.2025 | 236,35 | 238,12 | 234,63 | 236,50 | -0,76% | 286.348,00 |
| 08.09.2025 | 237,01 | 239,62 | 234,85 | 238,32 | 0,88% | 538.986,00 |
| 05.09.2025 | 244,93 | 247,19 | 235,75 | 236,25 | -3,62% | 869.915,00 |
| 04.09.2025 | 241,10 | 245,52 | 240,65 | 245,13 | 1,74% | 266.117,00 |
| 03.09.2025 | 240,09 | 241,05 | 238,87 | 240,94 | 0,03% | 267.127,00 |
| 02.09.2025 | 240,93 | 241,53 | 237,00 | 240,87 | -0,55% | 187.866,00 |
| 29.08.2025 | 243,73 | 246,52 | 240,94 | 242,21 | -0,60% | 436.113,00 |
| 28.08.2025 | 245,61 | 245,63 | 242,59 | 243,68 | -0,79% | 236.677,00 |
| 27.08.2025 | 244,19 | 246,80 | 243,89 | 245,61 | 0,53% | 273.538,00 |
| 26.08.2025 | 244,98 | 246,43 | 244,00 | 244,32 | 0,00% | 310.311,00 |
| 25.08.2025 | 245,44 | 248,83 | 244,11 | 244,31 | -1,68% | 196.943,00 |
| 22.08.2025 | 245,88 | 249,50 | 244,84 | 248,49 | 1,61% | 219.423,00 |
| 21.08.2025 | 242,52 | 246,05 | 242,28 | 244,56 | 0,24% | 251.367,00 |
| 20.08.2025 | 244,87 | 245,99 | 243,03 | 243,98 | -0,43% | 299.564,00 |
| 19.08.2025 | 243,87 | 245,43 | 242,15 | 245,04 | 1,08% | 205.629,00 |
| 18.08.2025 | 242,09 | 244,10 | 241,64 | 242,43 | -0,29% | 209.416,00 |
| 15.08.2025 | 247,19 | 248,48 | 243,11 | 243,13 | -1,59% | 298.502,00 |
| 14.08.2025 | 249,32 | 251,06 | 245,22 | 247,05 | -1,35% | 454.358,00 |
| 13.08.2025 | 246,22 | 251,43 | 246,22 | 250,43 | 2,19% | 541.673,00 |
| 12.08.2025 | 239,12 | 245,23 | 238,33 | 245,06 | 2,95% | 358.960,00 |
| 11.08.2025 | 237,35 | 238,69 | 236,72 | 238,03 | 0,33% | 245.554,00 |
| 08.08.2025 | 242,10 | 243,01 | 235,54 | 237,25 | -2,00% | 401.856,00 |
| 07.08.2025 | 243,75 | 244,49 | 239,90 | 242,10 | -0,12% | 352.353,00 |
| 06.08.2025 | 242,26 | 243,82 | 240,08 | 242,40 | 0,18% | 434.750,00 |
| 05.08.2025 | 236,70 | 242,27 | 236,21 | 241,97 | 2,34% | 491.669,00 |
| 04.08.2025 | 235,50 | 236,83 | 234,08 | 236,43 | 0,97% | 431.924,00 |
| 01.08.2025 | 233,73 | 235,53 | 231,44 | 234,17 | -0,70% | 503.298,00 |
| 31.07.2025 | 230,91 | 236,80 | 230,91 | 235,81 | 2,11% | 611.847,00 |
| 30.07.2025 | 225,42 | 236,74 | 218,46 | 230,93 | -3,09% | 1.015.586,00 |
| 29.07.2025 | 235,95 | 239,34 | 235,95 | 238,29 | 1,80% | 496.118,00 |
| 28.07.2025 | 235,94 | 236,56 | 233,39 | 234,08 | -0,48% | 385.045,00 |
| 25.07.2025 | 231,41 | 235,88 | 231,41 | 235,21 | 1,85% | 357.813,00 |
| 24.07.2025 | 228,46 | 231,26 | 227,45 | 230,93 | 0,44% | 265.482,00 |
| 23.07.2025 | 228,50 | 230,34 | 226,22 | 229,92 | 1,16% | 360.687,00 |
| 22.07.2025 | 226,88 | 228,58 | 226,01 | 227,29 | 0,64% | 327.636,00 |
| 21.07.2025 | 228,65 | 228,65 | 225,81 | 225,84 | -0,84% | 318.225,00 |
| 18.07.2025 | 228,86 | 229,41 | 227,21 | 227,76 | -0,48% | 381.996,00 |
| 17.07.2025 | 226,22 | 229,92 | 226,22 | 228,85 | 0,39% | 358.382,00 |
| 16.07.2025 | 230,08 | 230,08 | 225,56 | 227,95 | -0,35% | 306.693,00 |
| 15.07.2025 | 232,50 | 232,50 | 228,67 | 228,75 | -1,20% | 327.128,00 |
| 14.07.2025 | 232,25 | 234,62 | 231,17 | 231,53 | -0,58% | 418.356,00 |
| 11.07.2025 | 230,88 | 234,72 | 230,29 | 232,88 | 0,70% | 293.537,00 |
| 10.07.2025 | 230,12 | 233,06 | 228,75 | 231,25 | 0,33% | 379.342,00 |
| 09.07.2025 | 233,35 | 233,87 | 230,35 | 230,49 | -0,74% | 230.793,00 |
| 08.07.2025 | 235,04 | 235,48 | 232,20 | 232,20 | -1,07% | 298.122,00 |
| 07.07.2025 | 232,34 | 235,84 | 231,95 | 234,71 | 0,24% | 418.440,00 |
| 03.07.2025 | 231,26 | 234,74 | 231,05 | 234,15 | 1,65% | 332.433,00 |
| 02.07.2025 | 230,58 | 230,99 | 226,96 | 230,34 | 0,34% | 400.133,00 |
| 01.07.2025 | 228,95 | 232,03 | 228,08 | 229,55 | -0,71% | 647.144,00 |
| 30.06.2025 | 231,78 | 232,55 | 230,70 | 231,18 | 0,06% | 223.994,00 |
| 27.06.2025 | 230,79 | 231,84 | 229,03 | 231,05 | 0,35% | 504.718,00 |
| 26.06.2025 | 230,54 | 232,09 | 228,61 | 230,25 | 0,79% | 500.571,00 |
| 25.06.2025 | 232,13 | 233,37 | 227,99 | 228,45 | -1,81% | 276.019,00 |
| 24.06.2025 | 229,71 | 233,21 | 226,80 | 232,65 | 1,15% | 338.009,00 |
| 23.06.2025 | 225,00 | 230,00 | 224,89 | 230,00 | 1,76% | 329.512,00 |
| 20.06.2025 | 227,21 | 228,61 | 225,19 | 226,02 | -0,14% | 446.557,00 |
| 18.06.2025 | 224,97 | 226,82 | 220,96 | 226,34 | 0,34% | 357.379,00 |
| 17.06.2025 | 226,32 | 226,50 | 223,63 | 225,57 | -0,49% | 368.418,00 |
| 16.06.2025 | 228,30 | 230,39 | 226,49 | 226,68 | -0,08% | 187.806,00 |
| 13.06.2025 | 226,12 | 228,38 | 225,72 | 226,86 | -0,28% | 249.374,00 |
| 12.06.2025 | 225,02 | 228,30 | 224,14 | 227,49 | 0,74% | 212.824,00 |
| 11.06.2025 | 224,47 | 226,69 | 222,41 | 225,81 | 0,75% | 381.576,00 |
| 10.06.2025 | 225,45 | 226,05 | 223,53 | 224,14 | -0,52% | 283.058,00 |
| 09.06.2025 | 226,15 | 226,74 | 222,59 | 225,32 | -0,29% | 387.547,00 |
| 06.06.2025 | 226,52 | 227,52 | 224,08 | 225,98 | 0,56% | 314.858,00 |
| 05.06.2025 | 223,34 | 225,00 | 222,86 | 224,73 | 0,28% | 358.456,00 |
| 04.06.2025 | 225,46 | 227,08 | 224,02 | 224,10 | -1,09% | 401.106,00 |
| 03.06.2025 | 226,22 | 227,38 | 225,18 | 226,56 | 0,35% | 227.213,00 |
| 02.06.2025 | 225,99 | 226,74 | 223,79 | 225,77 | -0,45% | 167.588,00 |
| 30.05.2025 | 225,22 | 227,38 | 223,76 | 226,79 | 0,50% | 214.782,00 |
| 29.05.2025 | 226,93 | 227,02 | 223,86 | 225,67 | -0,50% | 168.090,00 |
| 28.05.2025 | 227,87 | 229,86 | 226,81 | 226,81 | -1,02% | 175.046,00 |
| 27.05.2025 | 229,04 | 229,19 | 226,26 | 229,14 | 1,16% | 384.581,00 |
| 23.05.2025 | 226,14 | 227,98 | 224,11 | 226,51 | -0,53% | 301.089,00 |
| 22.05.2025 | 229,00 | 229,00 | 225,18 | 227,72 | -0,18% | 209.063,00 |
| 21.05.2025 | 231,16 | 232,34 | 227,95 | 228,12 | -2,30% | 219.381,00 |
| 20.05.2025 | 234,67 | 235,43 | 232,73 | 233,50 | 0,45% | 266.418,00 |
| 19.05.2025 | 230,83 | 232,64 | 229,20 | 232,46 | -0,19% | 256.668,00 |
| 16.05.2025 | 228,38 | 233,04 | 228,38 | 232,90 | 1,42% | 229.951,00 |
| 15.05.2025 | 230,38 | 230,38 | 228,23 | 229,65 | -0,12% | 268.313,00 |
| 14.05.2025 | 228,41 | 230,25 | 227,50 | 229,93 | 0,49% | 345.054,00 |
| 13.05.2025 | 229,17 | 231,09 | 227,92 | 228,80 | 0,11% | 474.718,00 |
| 12.05.2025 | 230,25 | 230,39 | 225,62 | 228,54 | 1,28% | 327.237,00 |
| 09.05.2025 | 226,93 | 228,73 | 223,30 | 225,66 | -0,46% | 226.757,00 |