293,840$
1,32%
Echtzeit-Aktienkurs Clean Harbors
Bid:
Ask:
Aktienkurse zur Clean Harbors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 291,73 | 293,84 | 286,89 | 293,84 | 1,32% | 427.220,00 |
| 11.11.2026 | 291,14 | 294,67 | 287,16 | 290,02 | -0,01% | 697.194,00 |
| 10.11.2026 | 285,55 | 290,22 | 284,36 | 290,04 | 0,85% | 487.118,00 |
| 09.11.2026 | 285,00 | 290,21 | 283,20 | 287,60 | 1,23% | 531.960,00 |
| 06.11.2026 | 276,20 | 284,90 | 276,00 | 284,10 | 2,30% | 923.991,00 |
| 05.11.2026 | 289,66 | 291,40 | 277,30 | 277,70 | -3,66% | 884.049,00 |
| 04.11.2026 | 296,00 | 299,39 | 279,11 | 288,24 | -2,23% | 1.051.188,00 |
| 03.11.2026 | 295,35 | 299,61 | 292,77 | 294,81 | -0,43% | 855.964,00 |
| 02.11.2026 | 303,63 | 304,70 | 295,57 | 296,07 | -2,00% | 821.691,00 |
| 30.10.2026 | 310,95 | 312,07 | 300,84 | 302,12 | -2,33% | 637.744,00 |
| 29.10.2026 | 312,84 | 316,29 | 304,23 | 309,33 | -1,26% | 691.653,00 |
| 28.10.2026 | 320,50 | 323,16 | 303,02 | 313,27 | 0,11% | 1.074.458,00 |
| 27.10.2026 | 315,96 | 316,50 | 310,59 | 312,92 | -1,32% | 674.449,00 |
| 26.10.2026 | 318,76 | 321,42 | 316,36 | 317,09 | -0,52% | 506.596,00 |
| 23.10.2026 | 320,12 | 322,26 | 317,19 | 318,76 | -0,69% | 450.241,00 |
| 22.10.2026 | 320,50 | 322,38 | 315,84 | 320,96 | 0,53% | 437.845,00 |
| 21.10.2026 | 323,96 | 323,96 | 316,69 | 319,26 | 0,94% | 487.496,00 |
| 20.10.2026 | 322,51 | 322,51 | 313,01 | 316,28 | -0,10% | 344.520,00 |
| 19.10.2026 | 319,10 | 321,73 | 316,50 | 316,61 | -1,08% | 295.592,00 |
| 16.10.2026 | 321,19 | 323,20 | 314,74 | 320,06 | 0,09% | 448.192,00 |
| 15.10.2026 | 321,29 | 322,27 | 318,70 | 319,78 | 0,17% | 628.453,00 |
| 14.10.2026 | 317,02 | 321,08 | 316,45 | 319,24 | 0,59% | 448.586,00 |
| 13.10.2026 | 319,66 | 320,61 | 315,71 | 317,38 | -0,51% | 270.819,00 |
| 12.10.2026 | 317,33 | 322,25 | 316,21 | 319,02 | 0,66% | 358.325,00 |
| 09.10.2026 | 323,02 | 323,02 | 316,01 | 316,93 | -0,13% | 230.901,00 |
| 08.10.2026 | 316,99 | 319,36 | 315,16 | 317,34 | 0,57% | 231.715,00 |
| 07.10.2026 | 317,30 | 320,33 | 315,06 | 315,54 | -0,79% | 407.743,00 |
| 06.10.2026 | 322,07 | 323,61 | 316,86 | 318,06 | -1,34% | 399.285,00 |
| 05.10.2026 | 318,51 | 327,46 | 316,34 | 322,37 | 1,21% | 480.696,00 |
| 02.10.2026 | 313,59 | 319,80 | 312,71 | 318,51 | 1,92% | 375.838,00 |
| 01.10.2026 | 310,00 | 313,90 | 308,32 | 312,51 | 0,73% | 325.853,00 |
| 30.09.2026 | 312,49 | 313,29 | 308,47 | 310,23 | -0,47% | 416.643,00 |
| 29.09.2026 | 310,04 | 313,39 | 309,68 | 311,68 | -0,50% | 282.949,00 |
| 28.09.2026 | 313,19 | 315,75 | 312,09 | 313,26 | 0,07% | 320.373,00 |
| 25.09.2026 | 315,51 | 316,63 | 311,11 | 313,04 | -0,96% | 298.473,00 |
| 24.09.2026 | 314,65 | 318,78 | 313,65 | 316,07 | 0,93% | 424.315,00 |
| 23.09.2026 | 313,35 | 315,49 | 310,69 | 313,15 | 0,10% | 327.578,00 |
| 22.09.2026 | 312,54 | 314,56 | 310,65 | 312,85 | 0,46% | 479.241,00 |
| 21.09.2026 | 315,35 | 317,65 | 309,81 | 311,43 | -1,38% | 442.744,00 |
| 18.09.2026 | 317,18 | 317,50 | 311,88 | 315,80 | 0,08% | 536.128,00 |
| 17.09.2026 | 320,94 | 322,27 | 315,22 | 315,55 | -1,07% | 341.406,00 |
| 16.09.2026 | 318,50 | 325,47 | 317,17 | 318,96 | 0,24% | 515.854,00 |
| 15.09.2026 | 323,12 | 323,99 | 317,73 | 318,20 | -1,48% | 367.724,00 |
| 14.09.2026 | 324,63 | 325,92 | 319,74 | 322,99 | 0,05% | 360.350,00 |
| 11.09.2026 | 321,23 | 323,19 | 317,64 | 322,82 | 0,59% | 240.991,00 |
| 10.09.2026 | 316,00 | 323,78 | 314,00 | 320,94 | 1,66% | 379.063,00 |
| 09.09.2026 | 318,81 | 321,03 | 314,09 | 315,70 | -0,45% | 337.633,00 |
| 08.09.2026 | 316,69 | 319,21 | 314,29 | 317,13 | 0,01% | 402.671,00 |
| 04.09.2026 | 315,62 | 318,84 | 314,87 | 317,10 | -0,49% | 224.420,00 |
| 03.09.2026 | 317,29 | 320,26 | 314,57 | 318,65 | 1,09% | 271.754,00 |
| 02.09.2026 | 316,33 | 317,90 | 310,51 | 315,22 | -0,01% | 494.484,00 |
| 01.09.2026 | 316,27 | 318,99 | 313,82 | 315,25 | 0,00% | 362.622,00 |
| 31.08.2026 | 310,97 | 315,63 | 310,00 | 315,25 | 1,46% | 548.397,00 |
| 28.08.2026 | 312,47 | 312,51 | 308,58 | 310,71 | -0,35% | 378.860,00 |
| 27.08.2026 | 312,40 | 313,92 | 308,45 | 311,81 | -0,59% | 252.894,00 |
| 26.08.2026 | 308,00 | 314,80 | 308,00 | 313,67 | 1,68% | 308.715,00 |
| 25.08.2026 | 314,36 | 315,31 | 308,34 | 308,48 | -1,68% | 262.477,00 |
| 24.08.2026 | 316,00 | 316,80 | 310,85 | 313,74 | -0,71% | 359.195,00 |
| 21.08.2026 | 323,48 | 323,48 | 314,52 | 315,98 | -1,85% | 313.256,00 |
| 20.08.2026 | 324,07 | 328,68 | 321,79 | 321,95 | -1,01% | 527.415,00 |
| 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 |