282,560$
-3,03%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 286,44 | 290,00 | 281,91 | 282,85 | -1,89% | 359.419,00 |
| 25.03.2026 | 292,02 | 292,02 | 281,76 | 288,29 | 1,08% | 379.040,00 |
| 24.03.2026 | 284,09 | 290,11 | 282,10 | 285,20 | -0,31% | 625.122,00 |
| 23.03.2026 | 280,45 | 288,50 | 280,00 | 286,10 | 3,70% | 568.752,00 |
| 20.03.2026 | 287,51 | 290,00 | 275,00 | 275,88 | -4,69% | 916.217,00 |
| 19.03.2026 | 287,50 | 292,92 | 287,50 | 289,46 | -0,53% | 494.552,00 |
| 18.03.2026 | 289,32 | 293,72 | 286,98 | 291,00 | 0,15% | 594.040,00 |
| 17.03.2026 | 291,47 | 294,70 | 290,00 | 290,55 | 0,41% | 516.410,00 |
| 16.03.2026 | 290,01 | 292,30 | 287,22 | 289,37 | 0,15% | 503.944,00 |
| 13.03.2026 | 286,23 | 291,66 | 284,67 | 288,93 | -0,17% | 448.968,00 |
| 12.03.2026 | 288,67 | 292,78 | 287,11 | 289,41 | -0,04% | 488.444,00 |
| 11.03.2026 | 285,43 | 290,84 | 283,20 | 289,53 | 1,22% | 467.719,00 |
| 10.03.2026 | 286,92 | 289,17 | 281,61 | 286,03 | 0,05% | 424.432,00 |
| 09.03.2026 | 278,87 | 286,05 | 275,80 | 285,90 | 1,04% | 630.271,00 |
| 06.03.2026 | 284,50 | 287,85 | 281,79 | 282,97 | -2,34% | 482.129,00 |
| 05.03.2026 | 292,95 | 292,95 | 286,01 | 289,74 | -1,11% | 572.162,00 |
| 04.03.2026 | 297,83 | 297,83 | 290,82 | 293,00 | -1,40% | 543.316,00 |
| 03.03.2026 | 292,83 | 298,12 | 287,07 | 297,15 | 0,04% | 488.013,00 |
| 02.03.2026 | 292,69 | 297,60 | 287,59 | 297,02 | 1,30% | 530.804,00 |
| 27.02.2026 | 288,36 | 294,94 | 287,85 | 293,20 | 0,23% | 553.045,00 |
| 26.02.2026 | 288,91 | 293,11 | 284,28 | 292,53 | 2,27% | 587.381,00 |
| 25.02.2026 | 281,82 | 288,80 | 280,67 | 286,04 | 0,48% | 646.747,00 |
| 24.02.2026 | 280,17 | 285,30 | 279,41 | 284,66 | 1,37% | 550.872,00 |
| 23.02.2026 | 279,11 | 282,10 | 276,88 | 280,82 | -1,36% | 413.707,00 |
| 20.02.2026 | 282,31 | 288,81 | 281,06 | 284,69 | 1,19% | 767.585,00 |
| 19.02.2026 | 273,08 | 286,00 | 273,08 | 281,34 | 1,84% | 741.650,00 |
| 18.02.2026 | 275,58 | 286,45 | 275,58 | 276,25 | 2,66% | 1.079.433,00 |
| 17.02.2026 | 273,66 | 273,91 | 265,76 | 269,08 | -1,73% | 1.051.587,00 |
| 13.02.2026 | 266,71 | 276,36 | 266,71 | 273,82 | 2,59% | 707.643,00 |
| 12.02.2026 | 275,13 | 275,39 | 265,95 | 266,91 | -2,80% | 295.706,00 |
| 11.02.2026 | 269,37 | 276,51 | 267,37 | 274,60 | 2,46% | 427.482,00 |
| 10.02.2026 | 266,52 | 273,28 | 266,52 | 268,00 | 0,14% | 523.296,00 |
| 09.02.2026 | 266,11 | 269,70 | 264,73 | 267,62 | 0,62% | 435.343,00 |
| 06.02.2026 | 262,80 | 267,79 | 262,80 | 265,98 | 1,45% | 497.117,00 |
| 05.02.2026 | 261,50 | 263,98 | 258,80 | 262,19 | 0,48% | 519.230,00 |
| 04.02.2026 | 262,13 | 264,65 | 260,11 | 260,95 | -0,21% | 469.549,00 |
| 03.02.2026 | 260,88 | 263,64 | 256,44 | 261,49 | 0,04% | 447.483,00 |
| 02.02.2026 | 259,91 | 262,81 | 257,18 | 261,38 | 0,57% | 439.289,00 |
| 30.01.2026 | 257,99 | 260,70 | 254,43 | 259,91 | 0,68% | 352.468,00 |
| 29.01.2026 | 258,01 | 260,31 | 255,23 | 258,16 | -0,19% | 302.839,00 |
| 28.01.2026 | 259,01 | 260,41 | 255,71 | 258,65 | -0,73% | 555.682,00 |
| 27.01.2026 | 260,81 | 261,51 | 258,95 | 260,55 | 0,10% | 222.010,00 |
| 26.01.2026 | 261,49 | 261,52 | 259,08 | 260,29 | -0,45% | 307.389,00 |
| 22.01.2026 | 261,57 | 263,50 | 258,12 | 261,46 | -0,03% | 518.270,00 |
| 21.01.2026 | 257,44 | 264,26 | 256,68 | 261,54 | 2,04% | 404.775,00 |
| 20.01.2026 | 260,27 | 261,44 | 255,67 | 256,31 | -2,94% | 475.710,00 |
| 16.01.2026 | 264,13 | 265,69 | 260,25 | 264,08 | -1,09% | 514.256,00 |
| 15.01.2026 | 259,00 | 268,22 | 258,04 | 267,00 | 3,09% | 850.668,00 |
| 14.01.2026 | 254,65 | 259,32 | 253,36 | 259,00 | 1,94% | 438.891,00 |
| 13.01.2026 | 254,70 | 256,34 | 252,35 | 254,08 | -0,59% | 447.584,00 |
| 12.01.2026 | 252,70 | 257,42 | 250,81 | 255,59 | 0,86% | 500.327,00 |
| 09.01.2026 | 247,80 | 254,45 | 247,50 | 253,42 | 2,40% | 673.616,00 |
| 08.01.2026 | 242,63 | 249,91 | 242,62 | 247,49 | 1,76% | 369.284,00 |
| 07.01.2026 | 244,60 | 249,38 | 242,38 | 243,20 | -0,70% | 297.347,00 |
| 06.01.2026 | 241,11 | 246,96 | 240,97 | 244,91 | 0,32% | 425.696,00 |
| 05.01.2026 | 243,21 | 245,60 | 240,29 | 244,14 | 0,29% | 348.118,00 |
| 02.01.2026 | 233,73 | 244,84 | 233,73 | 243,44 | 3,82% | 453.195,00 |
| 31.12.2025 | 237,10 | 238,10 | 233,49 | 234,48 | -1,39% | 201.407,00 |
| 30.12.2025 | 240,00 | 240,03 | 237,63 | 237,78 | -1,01% | 159.796,00 |
| 29.12.2025 | 240,59 | 241,23 | 239,00 | 240,21 | -0,26% | 202.945,00 |
| 26.12.2025 | 239,71 | 241,33 | 239,23 | 240,83 | 0,27% | 102.760,00 |