115,340$
-0,03%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 115,66 | 116,45 | 113,90 | 115,34 | -0,03% | 547.832,00 |
| 27.06.2025 | 115,75 | 117,00 | 114,97 | 115,38 | -0,97% | 722.145,00 |
| 26.06.2025 | 115,49 | 116,63 | 114,24 | 116,51 | 1,83% | 423.777,00 |
| 25.06.2025 | 117,27 | 117,46 | 113,97 | 114,42 | -2,82% | 334.779,00 |
| 24.06.2025 | 117,91 | 118,42 | 115,17 | 117,74 | -0,08% | 331.048,00 |
| 23.06.2025 | 116,25 | 117,97 | 115,79 | 117,83 | 1,54% | 293.030,00 |
| 20.06.2025 | 117,87 | 118,36 | 115,32 | 116,04 | -1,23% | 401.462,00 |
| 18.06.2025 | 115,92 | 117,63 | 115,01 | 117,49 | 0,99% | 295.116,00 |
| 17.06.2025 | 115,29 | 117,54 | 114,81 | 116,34 | 0,24% | 264.302,00 |
| 16.06.2025 | 117,69 | 118,33 | 115,70 | 116,06 | -1,45% | 282.458,00 |
| 13.06.2025 | 117,38 | 118,91 | 117,22 | 117,77 | -0,55% | 295.569,00 |
| 12.06.2025 | 116,95 | 118,47 | 116,38 | 118,42 | 1,50% | 478.133,00 |
| 11.06.2025 | 116,91 | 117,71 | 115,53 | 116,67 | -0,41% | 256.313,00 |
| 10.06.2025 | 117,23 | 118,59 | 116,40 | 117,15 | 0,15% | 242.654,00 |
| 09.06.2025 | 117,15 | 118,00 | 113,00 | 116,97 | 0,33% | 539.211,00 |
| 06.06.2025 | 116,71 | 118,75 | 116,17 | 116,58 | 1,24% | 446.236,00 |
| 05.06.2025 | 116,74 | 117,10 | 115,12 | 115,15 | -1,67% | 404.735,00 |
| 04.06.2025 | 116,18 | 117,71 | 115,71 | 117,10 | 1,01% | 395.148,00 |
| 03.06.2025 | 116,98 | 117,11 | 114,91 | 115,93 | -0,90% | 346.567,00 |
| 02.06.2025 | 116,63 | 117,67 | 115,78 | 116,98 | -0,19% | 251.483,00 |
| 30.05.2025 | 115,66 | 117,55 | 115,19 | 117,20 | 1,67% | 437.892,00 |
| 29.05.2025 | 117,06 | 117,14 | 114,36 | 115,28 | -1,48% | 670.189,00 |
| 28.05.2025 | 117,41 | 118,03 | 116,55 | 117,01 | -0,51% | 314.569,00 |
| 27.05.2025 | 116,91 | 117,97 | 116,19 | 117,61 | 1,69% | 327.835,00 |
| 23.05.2025 | 115,30 | 116,15 | 114,48 | 115,65 | 0,13% | 271.329,00 |
| 22.05.2025 | 114,73 | 115,67 | 113,16 | 115,50 | 0,74% | 513.988,00 |
| 21.05.2025 | 115,57 | 116,20 | 114,25 | 114,65 | -1,33% | 383.582,00 |
| 20.05.2025 | 115,98 | 116,74 | 115,60 | 116,19 | 0,21% | 350.073,00 |
| 19.05.2025 | 113,78 | 116,20 | 113,11 | 115,95 | 1,25% | 381.588,00 |
| 16.05.2025 | 114,00 | 115,21 | 113,70 | 114,52 | 0,87% | 442.877,00 |
| 15.05.2025 | 110,75 | 113,57 | 109,58 | 113,53 | 3,19% | 705.967,00 |
| 14.05.2025 | 112,23 | 113,50 | 109,12 | 110,02 | -1,97% | 1.174.420,00 |
| 13.05.2025 | 113,41 | 114,35 | 112,06 | 112,23 | -0,89% | 687.287,00 |
| 12.05.2025 | 119,60 | 119,71 | 111,92 | 113,24 | -4,44% | 655.631,00 |
| 09.05.2025 | 118,14 | 118,79 | 117,36 | 118,50 | 0,03% | 264.560,00 |
| 08.05.2025 | 120,66 | 121,04 | 118,34 | 118,47 | -1,48% | 399.506,00 |
| 07.05.2025 | 120,20 | 121,24 | 118,81 | 120,25 | -0,10% | 404.786,00 |
| 06.05.2025 | 117,53 | 120,89 | 117,12 | 120,37 | 1,80% | 619.795,00 |
| 05.05.2025 | 117,54 | 119,77 | 116,02 | 118,24 | 1,28% | 492.059,00 |
| 02.05.2025 | 115,99 | 118,16 | 113,92 | 116,75 | -0,49% | 609.844,00 |
| 01.05.2025 | 117,12 | 117,72 | 115,29 | 117,33 | -0,02% | 509.453,00 |
| 30.04.2025 | 116,05 | 118,11 | 115,25 | 117,35 | 0,07% | 468.766,00 |
| 29.04.2025 | 115,42 | 117,60 | 115,42 | 117,27 | 0,94% | 366.305,00 |
| 28.04.2025 | 115,79 | 116,67 | 115,18 | 116,18 | 0,50% | 340.714,00 |
| 25.04.2025 | 114,35 | 115,85 | 112,20 | 115,60 | 0,17% | 392.392,00 |
| 24.04.2025 | 113,17 | 115,71 | 110,27 | 115,40 | 1,97% | 522.625,00 |
| 23.04.2025 | 115,30 | 116,58 | 111,50 | 113,17 | -0,47% | 665.574,00 |
| 22.04.2025 | 115,50 | 116,42 | 113,00 | 113,71 | -0,84% | 457.982,00 |
| 21.04.2025 | 117,34 | 117,99 | 113,09 | 114,68 | -3,06% | 384.672,00 |
| 17.04.2025 | 117,84 | 119,45 | 117,29 | 118,30 | 0,29% | 696.332,00 |
| 16.04.2025 | 118,80 | 120,69 | 116,71 | 117,96 | -0,07% | 1.831.873,00 |
| 15.04.2025 | 117,42 | 118,19 | 116,19 | 118,04 | 0,69% | 521.040,00 |
| 14.04.2025 | 115,46 | 117,66 | 114,32 | 117,23 | 1,87% | 432.078,00 |
| 11.04.2025 | 112,50 | 115,69 | 110,49 | 115,08 | 0,95% | 561.346,00 |
| 10.04.2025 | 109,98 | 115,65 | 109,40 | 114,00 | 2,67% | 738.673,00 |
| 09.04.2025 | 103,94 | 112,16 | 103,11 | 111,04 | 7,00% | 771.323,00 |
| 08.04.2025 | 106,13 | 109,09 | 102,20 | 103,78 | -0,24% | 722.772,00 |
| 07.04.2025 | 103,60 | 110,93 | 101,15 | 104,03 | -4,18% | 937.766,00 |
| 04.04.2025 | 111,83 | 116,17 | 108,54 | 108,57 | -5,57% | 1.798.735,00 |
| 03.04.2025 | 111,77 | 115,28 | 111,77 | 114,97 | 0,59% | 608.254,00 |
| 02.04.2025 | 111,66 | 114,39 | 111,20 | 114,29 | 1,43% | 413.307,00 |
| 01.04.2025 | 111,62 | 113,75 | 111,55 | 112,68 | 0,97% | 553.726,00 |
| 31.03.2025 | 110,03 | 112,60 | 110,03 | 111,60 | 0,81% | 590.677,00 |
| 28.03.2025 | 110,97 | 111,87 | 110,58 | 110,70 | -0,04% | 246.090,00 |
| 27.03.2025 | 111,45 | 112,07 | 109,98 | 110,74 | 0,05% | 244.241,00 |
| 26.03.2025 | 113,11 | 113,47 | 110,65 | 110,69 | -1,81% | 324.495,00 |
| 25.03.2025 | 110,90 | 113,41 | 110,90 | 112,73 | 1,72% | 405.012,00 |
| 24.03.2025 | 111,72 | 112,81 | 110,04 | 110,82 | 0,39% | 250.768,00 |
| 21.03.2025 | 109,88 | 110,78 | 109,02 | 110,39 | -0,37% | 587.038,00 |
| 20.03.2025 | 110,51 | 111,43 | 110,18 | 110,79 | -0,09% | 242.949,00 |
| 19.03.2025 | 107,25 | 111,31 | 106,83 | 110,89 | 3,12% | 289.880,00 |
| 18.03.2025 | 108,70 | 109,12 | 106,26 | 107,53 | -1,74% | 330.104,00 |
| 17.03.2025 | 107,00 | 109,93 | 107,00 | 109,43 | 1,80% | 341.160,00 |
| 14.03.2025 | 106,57 | 108,15 | 105,36 | 107,50 | 1,16% | 329.882,00 |
| 13.03.2025 | 104,91 | 106,45 | 103,78 | 106,27 | 1,07% | 295.171,00 |
| 12.03.2025 | 108,69 | 109,31 | 104,70 | 105,14 | -1,95% | 422.391,00 |
| 11.03.2025 | 109,26 | 110,14 | 106,76 | 107,23 | -1,68% | 320.252,00 |
| 10.03.2025 | 111,43 | 112,92 | 107,31 | 109,06 | -3,08% | 507.248,00 |
| 07.03.2025 | 109,83 | 112,79 | 108,78 | 112,53 | 2,51% | 480.967,00 |
| 06.03.2025 | 110,88 | 110,88 | 108,29 | 109,78 | -1,65% | 438.029,00 |
| 05.03.2025 | 113,36 | 113,50 | 109,56 | 111,62 | -1,83% | 562.843,00 |
| 04.03.2025 | 113,56 | 115,70 | 112,94 | 113,70 | -0,05% | 644.357,00 |
| 03.03.2025 | 112,02 | 114,35 | 112,02 | 113,76 | 1,54% | 417.027,00 |
| 28.02.2025 | 108,05 | 112,21 | 108,05 | 112,03 | 3,75% | 449.410,00 |
| 27.02.2025 | 108,59 | 110,29 | 107,87 | 107,98 | -0,99% | 478.177,00 |
| 26.02.2025 | 110,37 | 111,81 | 108,98 | 109,06 | -1,88% | 360.648,00 |
| 25.02.2025 | 112,66 | 112,98 | 111,02 | 111,15 | -0,68% | 407.930,00 |
| 24.02.2025 | 114,41 | 114,73 | 111,84 | 111,91 | -1,70% | 328.037,00 |
| 21.02.2025 | 116,31 | 116,31 | 113,67 | 113,84 | -1,61% | 312.703,00 |
| 20.02.2025 | 115,37 | 115,97 | 114,77 | 115,70 | -0,14% | 418.586,00 |
| 19.02.2025 | 114,92 | 115,92 | 113,93 | 115,86 | 0,74% | 549.465,00 |
| 18.02.2025 | 111,91 | 115,12 | 111,37 | 115,01 | 3,28% | 643.286,00 |
| 14.02.2025 | 107,44 | 112,37 | 107,44 | 111,36 | 4,30% | 518.560,00 |
| 13.02.2025 | 109,29 | 109,29 | 103,56 | 106,77 | 0,06% | 438.953,00 |
| 12.02.2025 | 106,44 | 108,67 | 106,44 | 106,71 | -0,71% | 327.701,00 |
| 11.02.2025 | 107,85 | 108,85 | 106,82 | 107,47 | -0,97% | 326.480,00 |
| 10.02.2025 | 107,76 | 108,93 | 107,34 | 108,52 | 0,48% | 334.354,00 |
| 07.02.2025 | 108,49 | 108,85 | 107,01 | 108,00 | -0,48% | 320.127,00 |
| 06.02.2025 | 109,72 | 110,25 | 107,71 | 108,52 | -0,99% | 228.559,00 |
| 05.02.2025 | 108,38 | 110,03 | 107,55 | 109,60 | 1,70% | 370.676,00 |