325,220$
1,79%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 320,98 | 326,73 | 318,92 | 325,22 | 1,79% | 715.458,00 |
| 18.08.2026 | 326,05 | 326,89 | 318,05 | 319,50 | -2,01% | 544.798,00 |
| 17.08.2026 | 320,32 | 326,45 | 319,23 | 326,05 | 1,26% | 542.324,00 |
| 14.08.2026 | 321,70 | 323,21 | 319,08 | 321,98 | 0,54% | 552.801,00 |
| 13.08.2026 | 317,35 | 320,69 | 316,47 | 320,24 | 1,13% | 534.518,00 |
| 12.08.2026 | 311,19 | 318,87 | 310,54 | 316,65 | 1,64% | 514.360,00 |
| 11.08.2026 | 310,15 | 314,04 | 309,98 | 311,55 | 0,50% | 254.177,00 |
| 10.08.2026 | 309,07 | 314,40 | 307,22 | 310,00 | 0,59% | 406.777,00 |
| 07.08.2026 | 307,50 | 310,21 | 306,53 | 308,17 | 0,17% | 345.704,00 |
| 06.08.2026 | 311,93 | 315,51 | 307,47 | 307,64 | -0,52% | 313.303,00 |
| 05.08.2026 | 312,63 | 315,26 | 306,13 | 309,24 | -0,44% | 363.391,00 |
| 04.08.2026 | 309,74 | 311,85 | 303,46 | 310,61 | -0,12% | 503.788,00 |
| 03.08.2026 | 313,16 | 317,03 | 310,69 | 310,98 | -0,61% | 417.208,00 |
| 31.07.2026 | 316,99 | 317,74 | 312,30 | 312,88 | -1,35% | 372.260,00 |
| 30.07.2026 | 327,05 | 327,09 | 310,60 | 317,15 | -2,82% | 724.178,00 |
| 29.07.2026 | 324,98 | 335,94 | 320,54 | 326,34 | 7,47% | 1.490.121,00 |
| 28.07.2026 | 304,54 | 306,35 | 299,84 | 303,67 | 0,64% | 677.042,00 |
| 27.07.2026 | 306,76 | 311,30 | 299,86 | 301,75 | -0,66% | 511.906,00 |
| 24.07.2026 | 306,70 | 309,49 | 303,60 | 303,74 | -0,89% | 418.359,00 |
| 23.07.2026 | 305,94 | 308,86 | 304,43 | 306,47 | 0,07% | 310.458,00 |
| 22.07.2026 | 305,71 | 309,56 | 305,46 | 306,27 | 0,36% | 296.731,00 |
| 21.07.2026 | 307,83 | 308,41 | 299,16 | 305,16 | -1,63% | 404.115,00 |
| 20.07.2026 | 312,42 | 314,88 | 309,59 | 310,22 | -0,12% | 439.519,00 |
| 17.07.2026 | 308,73 | 311,99 | 307,17 | 310,58 | 0,00% | 846.903,00 |
| 16.07.2026 | 304,87 | 311,36 | 302,62 | 310,57 | 2,37% | 490.391,00 |
| 15.07.2026 | 303,93 | 305,89 | 301,85 | 303,37 | -0,59% | 318.803,00 |
| 14.07.2026 | 303,70 | 307,47 | 301,41 | 305,16 | 0,50% | 321.159,00 |
| 13.07.2026 | 304,72 | 308,47 | 303,36 | 303,64 | -0,16% | 350.211,00 |
| 10.07.2026 | 303,44 | 304,97 | 301,53 | 304,13 | 0,74% | 354.682,00 |
| 09.07.2026 | 300,01 | 304,50 | 298,89 | 301,91 | 0,32% | 384.352,00 |
| 08.07.2026 | 298,05 | 301,54 | 295,34 | 300,96 | 1,02% | 390.330,00 |
| 07.07.2026 | 296,23 | 298,74 | 293,06 | 297,93 | 1,14% | 230.244,00 |
| 06.07.2026 | 291,84 | 296,98 | 290,59 | 294,56 | 1,15% | 349.677,00 |
| 02.07.2026 | 292,23 | 293,21 | 286,17 | 291,20 | 0,16% | 426.785,00 |
| 01.07.2026 | 296,82 | 297,97 | 290,44 | 290,74 | -2,68% | 438.723,00 |
| 30.06.2026 | 299,52 | 300,81 | 295,93 | 298,75 | -0,35% | 447.227,00 |
| 29.06.2026 | 300,00 | 302,63 | 298,05 | 299,80 | -0,61% | 407.117,00 |
| 26.06.2026 | 300,00 | 302,53 | 297,62 | 301,65 | 0,75% | 700.566,00 |
| 25.06.2026 | 300,00 | 305,46 | 297,00 | 299,39 | 0,20% | 453.096,00 |
| 24.06.2026 | 291,54 | 299,84 | 287,72 | 298,78 | 3,07% | 503.177,00 |
| 23.06.2026 | 287,22 | 290,69 | 282,39 | 289,87 | 0,18% | 458.439,00 |
| 22.06.2026 | 287,41 | 292,82 | 285,88 | 289,36 | 0,26% | 390.282,00 |
| 18.06.2026 | 288,75 | 291,34 | 285,58 | 288,60 | 0,47% | 535.299,00 |
| 17.06.2026 | 288,94 | 292,93 | 286,33 | 287,25 | -1,16% | 427.016,00 |
| 16.06.2026 | 284,41 | 290,93 | 282,90 | 290,62 | 2,32% | 513.511,00 |
| 15.06.2026 | 289,23 | 294,30 | 283,21 | 284,03 | -1,30% | 530.468,00 |
| 12.06.2026 | 287,66 | 289,34 | 284,64 | 287,78 | 0,35% | 902.559,00 |
| 11.06.2026 | 290,19 | 292,80 | 285,70 | 286,78 | -0,64% | 331.841,00 |
| 10.06.2026 | 290,55 | 295,92 | 287,65 | 288,64 | 0,23% | 500.619,00 |
| 09.06.2026 | 280,45 | 290,05 | 279,96 | 287,99 | 3,46% | 512.470,00 |
| 08.06.2026 | 283,16 | 284,61 | 278,05 | 278,36 | -1,65% | 508.804,00 |
| 05.06.2026 | 287,42 | 289,73 | 282,27 | 283,03 | -1,35% | 371.397,00 |
| 04.06.2026 | 289,41 | 292,58 | 285,21 | 286,90 | 0,09% | 418.024,00 |
| 03.06.2026 | 276,10 | 286,99 | 276,07 | 286,63 | 3,86% | 479.697,00 |
| 02.06.2026 | 281,01 | 282,26 | 274,40 | 275,99 | -1,78% | 561.172,00 |
| 01.06.2026 | 281,10 | 283,17 | 280,00 | 281,00 | -0,01% | 443.408,00 |
| 29.05.2026 | 282,12 | 284,22 | 279,79 | 281,03 | 0,11% | 584.352,00 |
| 28.05.2026 | 285,11 | 285,11 | 279,23 | 280,71 | -0,73% | 436.715,00 |
| 27.05.2026 | 283,73 | 285,30 | 280,13 | 282,76 | -1,36% | 683.723,00 |
| 26.05.2026 | 287,77 | 290,41 | 283,67 | 286,67 | -0,09% | 414.986,00 |
| 22.05.2026 | 283,54 | 287,38 | 280,95 | 286,92 | 1,54% | 338.524,00 |
| 21.05.2026 | 287,75 | 287,75 | 282,06 | 282,56 | -3,03% | 606.856,00 |
| 20.05.2026 | 295,97 | 295,97 | 289,00 | 291,40 | -0,20% | 478.200,00 |
| 19.05.2026 | 301,68 | 303,26 | 291,44 | 291,98 | -3,22% | 870.345,00 |
| 18.05.2026 | 304,56 | 307,98 | 300,23 | 301,71 | -0,67% | 467.549,00 |
| 15.05.2026 | 307,79 | 308,66 | 301,68 | 303,76 | -1,50% | 711.537,00 |
| 14.05.2026 | 306,27 | 308,61 | 304,30 | 308,40 | 1,80% | 411.674,00 |
| 13.05.2026 | 297,14 | 303,97 | 295,14 | 302,95 | 2,21% | 463.579,00 |
| 12.05.2026 | 294,51 | 297,74 | 293,29 | 296,39 | 1,00% | 546.405,00 |
| 11.05.2026 | 291,88 | 295,26 | 289,87 | 293,45 | 0,79% | 444.633,00 |
| 08.05.2026 | 285,62 | 294,92 | 281,85 | 291,15 | 3,11% | 1.197.966,00 |
| 07.05.2026 | 290,94 | 292,72 | 280,63 | 282,37 | -1,95% | 1.409.593,00 |
| 06.05.2026 | 304,28 | 314,31 | 282,12 | 287,98 | -8,20% | 2.124.988,00 |
| 05.05.2026 | 309,03 | 313,70 | 305,09 | 313,70 | 1,05% | 431.178,00 |
| 04.05.2026 | 310,60 | 312,23 | 307,99 | 310,44 | -0,32% | 349.637,00 |
| 01.05.2026 | 314,07 | 314,07 | 309,47 | 311,43 | -0,40% | 249.761,00 |
| 30.04.2026 | 307,18 | 313,45 | 304,09 | 312,68 | 2,04% | 429.468,00 |
| 29.04.2026 | 306,42 | 307,22 | 303,77 | 306,44 | 0,08% | 328.220,00 |
| 28.04.2026 | 308,52 | 308,98 | 303,98 | 306,20 | -0,37% | 197.556,00 |
| 27.04.2026 | 308,72 | 310,65 | 306,28 | 307,33 | -0,54% | 395.072,00 |
| 24.04.2026 | 309,87 | 310,52 | 306,61 | 308,99 | -0,43% | 307.389,00 |
| 23.04.2026 | 305,73 | 310,35 | 304,19 | 310,32 | 1,94% | 278.127,00 |
| 22.04.2026 | 306,61 | 307,55 | 301,92 | 304,40 | -0,14% | 275.150,00 |
| 21.04.2026 | 303,93 | 305,24 | 302,13 | 304,82 | 0,40% | 301.775,00 |
| 20.04.2026 | 300,86 | 306,27 | 300,42 | 303,60 | 0,96% | 352.132,00 |
| 17.04.2026 | 297,19 | 302,96 | 294,92 | 300,70 | 1,37% | 660.984,00 |
| 16.04.2026 | 297,23 | 300,15 | 295,42 | 296,63 | 0,21% | 736.462,00 |
| 15.04.2026 | 303,88 | 304,14 | 295,11 | 296,00 | -2,76% | 523.434,00 |
| 14.04.2026 | 303,64 | 305,59 | 298,27 | 304,41 | 0,27% | 468.862,00 |
| 13.04.2026 | 302,23 | 306,89 | 300,89 | 303,60 | 0,45% | 532.521,00 |
| 10.04.2026 | 302,10 | 303,46 | 298,89 | 302,23 | 0,02% | 310.224,00 |
| 09.04.2026 | 301,52 | 303,81 | 298,96 | 302,16 | -0,14% | 835.905,00 |
| 08.04.2026 | 314,26 | 316,98 | 301,28 | 302,58 | 1,24% | 890.549,00 |
| 07.04.2026 | 299,60 | 302,25 | 297,08 | 298,86 | -0,26% | 300.316,00 |
| 06.04.2026 | 296,01 | 299,86 | 293,58 | 299,64 | 0,89% | 382.976,00 |
| 02.04.2026 | 286,53 | 299,55 | 286,21 | 297,00 | 2,40% | 495.013,00 |
| 01.04.2026 | 287,55 | 291,64 | 287,02 | 290,04 | 1,15% | 362.585,00 |
| 31.03.2026 | 282,88 | 288,89 | 277,58 | 286,73 | 2,49% | 556.278,00 |
| 30.03.2026 | 279,34 | 284,82 | 278,01 | 279,76 | 0,27% | 436.679,00 |
| 27.03.2026 | 281,96 | 282,87 | 277,99 | 279,00 | -1,36% | 292.521,00 |