192,130$
2,12%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 189,11 | 193,96 | 186,54 | 192,13 | 2,12% | 803.197,00 |
| 10.03.2025 | 194,66 | 196,02 | 187,81 | 188,14 | -4,53% | 896.465,00 |
| 07.03.2025 | 197,20 | 199,64 | 192,37 | 197,07 | -0,23% | 527.930,00 |
| 06.03.2025 | 198,46 | 202,21 | 196,66 | 197,53 | -2,31% | 291.337,00 |
| 05.03.2025 | 201,81 | 203,01 | 198,15 | 202,21 | 0,46% | 737.860,00 |
| 04.03.2025 | 205,06 | 205,11 | 198,83 | 201,28 | -3,13% | 684.409,00 |
| 03.03.2025 | 214,21 | 215,86 | 207,33 | 207,79 | -2,70% | 478.630,00 |
| 28.02.2025 | 211,00 | 213,69 | 209,27 | 213,55 | 1,44% | 622.428,00 |
| 27.02.2025 | 213,55 | 215,00 | 209,96 | 210,52 | -1,44% | 361.600,00 |
| 26.02.2025 | 214,83 | 217,36 | 212,73 | 213,59 | -0,29% | 318.433,00 |
| 25.02.2025 | 211,07 | 214,29 | 209,44 | 214,22 | 1,21% | 611.074,00 |
| 24.02.2025 | 218,25 | 218,72 | 211,60 | 211,65 | -2,92% | 983.160,00 |
| 21.02.2025 | 213,68 | 218,93 | 211,30 | 218,01 | 2,75% | 1.002.954,00 |
| 20.02.2025 | 217,43 | 217,43 | 210,44 | 212,18 | -3,47% | 947.312,00 |
| 19.02.2025 | 226,01 | 226,70 | 212,22 | 219,80 | -3,04% | 1.885.385,00 |
| 18.02.2025 | 229,71 | 230,61 | 223,73 | 226,70 | -1,34% | 1.160.526,00 |
| 14.02.2025 | 233,19 | 233,58 | 228,62 | 229,78 | -0,56% | 399.720,00 |
| 13.02.2025 | 232,10 | 234,30 | 230,00 | 231,08 | -0,25% | 396.695,00 |
| 12.02.2025 | 231,30 | 233,36 | 230,82 | 231,67 | -0,98% | 206.777,00 |
| 11.02.2025 | 234,53 | 235,05 | 232,19 | 233,97 | -0,75% | 277.119,00 |
| 10.02.2025 | 234,71 | 237,67 | 233,77 | 235,73 | 0,58% | 207.862,00 |
| 07.02.2025 | 237,21 | 237,21 | 232,71 | 234,37 | -1,05% | 385.895,00 |
| 06.02.2025 | 236,16 | 237,14 | 233,11 | 236,85 | 0,26% | 227.597,00 |
| 05.02.2025 | 236,75 | 238,24 | 234,63 | 236,24 | 0,44% | 222.842,00 |
| 04.02.2025 | 233,88 | 236,09 | 232,18 | 235,21 | 0,44% | 239.387,00 |
| 03.02.2025 | 228,64 | 235,15 | 227,54 | 234,19 | 0,51% | 325.218,00 |
| 31.01.2025 | 239,50 | 239,85 | 232,46 | 233,00 | -2,32% | 447.812,00 |
| 30.01.2025 | 236,91 | 240,63 | 235,44 | 238,54 | 1,51% | 284.401,00 |
| 29.01.2025 | 236,24 | 238,33 | 234,50 | 235,00 | -0,45% | 287.488,00 |
| 28.01.2025 | 238,72 | 239,54 | 234,19 | 236,07 | -0,79% | 234.555,00 |
| 27.01.2025 | 232,36 | 239,46 | 229,59 | 237,95 | -0,75% | 406.479,00 |
| 24.01.2025 | 242,21 | 242,97 | 238,05 | 239,74 | -0,86% | 359.908,00 |
| 23.01.2025 | 241,16 | 242,97 | 239,11 | 241,81 | -0,68% | 218.808,00 |
| 22.01.2025 | 246,46 | 247,42 | 243,32 | 243,47 | -1,07% | 233.158,00 |
| 21.01.2025 | 243,93 | 247,51 | 243,49 | 246,10 | 2,10% | 380.268,00 |
| 17.01.2025 | 240,70 | 242,91 | 239,07 | 241,04 | 0,76% | 387.965,00 |
| 16.01.2025 | 238,65 | 241,30 | 236,94 | 239,22 | 0,94% | 417.082,00 |
| 15.01.2025 | 239,21 | 240,20 | 235,76 | 237,00 | 0,89% | 297.002,00 |
| 14.01.2025 | 230,99 | 235,90 | 230,53 | 234,90 | 2,15% | 350.356,00 |
| 13.01.2025 | 228,45 | 230,18 | 227,26 | 229,96 | 0,11% | 307.269,00 |
| 10.01.2025 | 228,43 | 231,16 | 227,24 | 229,71 | -0,16% | 307.949,00 |
| 08.01.2025 | 228,13 | 230,80 | 227,01 | 230,08 | 0,79% | 413.056,00 |
| 07.01.2025 | 231,93 | 232,92 | 227,38 | 228,27 | -0,72% | 376.036,00 |
| 06.01.2025 | 232,68 | 235,00 | 229,46 | 229,92 | -0,80% | 253.569,00 |
| 03.01.2025 | 229,38 | 232,26 | 226,41 | 231,77 | 0,99% | 236.066,00 |
| 02.01.2025 | 231,33 | 234,30 | 228,49 | 229,50 | -0,28% | 363.885,00 |
| 31.12.2024 | 231,72 | 232,95 | 228,75 | 230,14 | -0,01% | 276.719,00 |
| 30.12.2024 | 227,06 | 231,30 | 226,55 | 230,16 | 0,26% | 233.089,00 |
| 27.12.2024 | 228,68 | 231,55 | 226,73 | 229,57 | -0,76% | 177.455,00 |
| 26.12.2024 | 229,62 | 233,02 | 228,94 | 231,33 | 0,17% | 136.470,00 |
| 24.12.2024 | 228,61 | 231,58 | 227,71 | 230,94 | 1,02% | 117.417,00 |
| 23.12.2024 | 230,01 | 230,01 | 226,01 | 228,61 | -0,83% | 370.375,00 |
| 20.12.2024 | 232,38 | 235,28 | 229,69 | 230,53 | -1,31% | 942.978,00 |
| 19.12.2024 | 236,85 | 240,24 | 232,76 | 233,60 | -0,62% | 290.499,00 |
| 18.12.2024 | 240,19 | 244,21 | 234,83 | 235,05 | -1,87% | 432.160,00 |
| 17.12.2024 | 245,46 | 245,46 | 238,58 | 239,54 | -3,20% | 265.441,00 |
| 16.12.2024 | 245,77 | 250,37 | 243,65 | 247,47 | 1,31% | 205.675,00 |
| 13.12.2024 | 247,86 | 248,39 | 242,83 | 244,28 | -1,29% | 155.971,00 |
| 12.12.2024 | 253,12 | 253,15 | 246,93 | 247,48 | -1,77% | 219.483,00 |
| 11.12.2024 | 247,76 | 252,26 | 246,14 | 251,95 | 4,06% | 422.890,00 |
| 10.12.2024 | 240,86 | 244,57 | 238,66 | 242,11 | 0,52% | 341.910,00 |
| 09.12.2024 | 245,86 | 248,27 | 240,64 | 240,86 | -2,88% | 341.555,00 |
| 06.12.2024 | 246,34 | 250,22 | 246,34 | 248,00 | 0,54% | 336.715,00 |
| 05.12.2024 | 253,78 | 255,44 | 246,55 | 246,68 | -3,52% | 318.015,00 |
| 04.12.2024 | 256,69 | 257,50 | 254,76 | 255,69 | -0,21% | 208.019,00 |
| 03.12.2024 | 253,39 | 256,76 | 252,78 | 256,22 | 0,41% | 182.887,00 |
| 02.12.2024 | 259,61 | 260,66 | 255,05 | 255,18 | -1,89% | 165.035,00 |
| 29.11.2024 | 259,32 | 261,36 | 258,32 | 260,09 | 0,94% | 186.430,00 |
| 27.11.2024 | 261,33 | 263,43 | 257,46 | 257,68 | -0,87% | 305.575,00 |
| 26.11.2024 | 258,52 | 261,78 | 258,07 | 259,95 | 0,37% | 258.793,00 |
| 25.11.2024 | 256,97 | 261,96 | 255,03 | 259,00 | 2,57% | 376.815,00 |
| 22.11.2024 | 252,15 | 254,35 | 249,94 | 252,50 | 2,03% | 346.213,00 |
| 20.11.2024 | 248,24 | 248,25 | 243,84 | 247,47 | 0,29% | 245.534,00 |
| 19.11.2024 | 241,63 | 246,90 | 240,00 | 246,76 | 1,31% | 230.213,00 |
| 18.11.2024 | 246,48 | 247,33 | 241,49 | 243,57 | -1,54% | 266.123,00 |
| 15.11.2024 | 249,88 | 252,42 | 247,15 | 247,39 | -1,27% | 277.880,00 |
| 14.11.2024 | 257,51 | 259,23 | 249,15 | 250,56 | -3,29% | 242.768,00 |
| 13.11.2024 | 261,00 | 261,76 | 258,71 | 259,09 | -0,59% | 294.577,00 |
| 12.11.2024 | 263,70 | 264,57 | 259,28 | 260,63 | -0,94% | 262.452,00 |
| 11.11.2024 | 264,47 | 265,72 | 261,45 | 263,10 | 1,09% | 193.081,00 |
| 08.11.2024 | 260,00 | 261,67 | 257,75 | 260,26 | 0,37% | 314.705,00 |
| 07.11.2024 | 260,43 | 264,69 | 256,78 | 259,30 | -0,14% | 327.211,00 |
| 06.11.2024 | 251,82 | 260,99 | 251,13 | 259,67 | 7,66% | 795.162,00 |
| 05.11.2024 | 237,35 | 241,74 | 237,02 | 241,20 | 1,47% | 361.466,00 |
| 04.11.2024 | 234,54 | 241,12 | 233,94 | 237,70 | 2,02% | 412.827,00 |
| 01.11.2024 | 232,99 | 239,62 | 232,30 | 233,00 | 0,75% | 556.944,00 |
| 31.10.2024 | 232,82 | 235,44 | 231,01 | 231,26 | -1,65% | 699.256,00 |
| 30.10.2024 | 235,00 | 244,48 | 220,10 | 235,15 | -10,72% | 1.433.082,00 |
| 29.10.2024 | 259,09 | 267,11 | 258,35 | 263,39 | 2,68% | 533.595,00 |
| 28.10.2024 | 254,71 | 257,83 | 253,29 | 256,52 | 1,04% | 172.783,00 |
| 25.10.2024 | 256,46 | 256,46 | 252,22 | 253,87 | -0,63% | 185.494,00 |
| 24.10.2024 | 257,45 | 257,45 | 254,41 | 255,49 | -0,48% | 109.129,00 |
| 23.10.2024 | 256,83 | 258,57 | 254,56 | 256,73 | -0,48% | 155.849,00 |
| 22.10.2024 | 255,85 | 258,53 | 254,34 | 257,97 | 0,01% | 142.735,00 |
| 21.10.2024 | 256,57 | 258,24 | 255,18 | 257,95 | 0,39% | 104.343,00 |
| 18.10.2024 | 257,08 | 258,10 | 255,81 | 256,96 | 0,01% | 123.828,00 |
| 17.10.2024 | 258,82 | 260,28 | 255,93 | 256,93 | -0,49% | 124.362,00 |
| 16.10.2024 | 255,58 | 259,32 | 255,58 | 258,20 | 1,18% | 224.900,00 |
| 15.10.2024 | 260,74 | 261,63 | 254,75 | 255,18 | -1,74% | 258.313,00 |
| 14.10.2024 | 260,00 | 261,81 | 258,07 | 259,69 | 0,44% | 299.575,00 |