105,140$
-1,95%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 108,35 | 108,80 | 106,95 | 107,77 | -1,07% | 248.386,00 |
| 03.02.2025 | 106,73 | 109,42 | 106,50 | 108,94 | 1,30% | 291.299,00 |
| 31.01.2025 | 109,85 | 109,85 | 106,59 | 107,54 | -1,26% | 277.307,00 |
| 30.01.2025 | 107,46 | 109,63 | 107,30 | 108,91 | 2,43% | 209.733,00 |
| 29.01.2025 | 106,32 | 107,03 | 105,94 | 106,33 | -0,15% | 266.675,00 |
| 28.01.2025 | 106,97 | 107,79 | 105,37 | 106,49 | -0,43% | 300.336,00 |
| 27.01.2025 | 105,15 | 107,54 | 104,68 | 106,95 | 1,83% | 447.305,00 |
| 24.01.2025 | 105,61 | 106,71 | 104,71 | 105,03 | -0,95% | 245.846,00 |
| 23.01.2025 | 106,28 | 107,35 | 105,49 | 106,04 | -1,66% | 375.717,00 |
| 22.01.2025 | 110,37 | 110,40 | 107,79 | 107,83 | -2,74% | 328.409,00 |
| 21.01.2025 | 111,95 | 112,71 | 110,73 | 110,87 | -0,56% | 285.848,00 |
| 17.01.2025 | 112,88 | 112,99 | 111,23 | 111,49 | -0,28% | 234.226,00 |
| 16.01.2025 | 112,16 | 113,45 | 111,72 | 111,80 | -0,28% | 311.915,00 |
| 15.01.2025 | 112,62 | 112,64 | 111,09 | 112,11 | 1,28% | 239.650,00 |
| 14.01.2025 | 108,70 | 111,12 | 108,36 | 110,69 | 1,84% | 335.874,00 |
| 13.01.2025 | 105,86 | 108,80 | 105,55 | 108,69 | 1,65% | 309.828,00 |
| 10.01.2025 | 106,27 | 108,18 | 105,46 | 106,93 | -0,46% | 286.123,00 |
| 08.01.2025 | 104,94 | 107,88 | 104,84 | 107,42 | 1,90% | 246.314,00 |
| 07.01.2025 | 105,83 | 106,52 | 104,68 | 105,42 | -0,46% | 256.370,00 |
| 06.01.2025 | 105,09 | 106,29 | 104,54 | 105,91 | 0,67% | 284.389,00 |
| 03.01.2025 | 103,95 | 105,54 | 103,20 | 105,20 | 0,96% | 224.451,00 |
| 02.01.2025 | 106,24 | 106,47 | 103,67 | 104,20 | -1,52% | 212.789,00 |
| 31.12.2024 | 105,95 | 106,30 | 105,58 | 105,81 | 0,37% | 296.845,00 |
| 30.12.2024 | 105,36 | 105,97 | 104,00 | 105,42 | -0,70% | 203.532,00 |
| 27.12.2024 | 106,81 | 107,35 | 105,02 | 106,16 | -1,29% | 204.927,00 |
| 26.12.2024 | 105,79 | 107,71 | 105,68 | 107,55 | 1,23% | 230.581,00 |
| 24.12.2024 | 104,55 | 106,26 | 104,07 | 106,24 | 1,36% | 72.117,00 |
| 23.12.2024 | 105,67 | 107,35 | 103,72 | 104,81 | -1,09% | 323.882,00 |
| 20.12.2024 | 104,72 | 106,80 | 104,69 | 105,97 | 0,55% | 724.453,00 |
| 19.12.2024 | 106,29 | 108,19 | 105,11 | 105,39 | -0,59% | 307.526,00 |
| 18.12.2024 | 106,66 | 108,20 | 105,25 | 106,02 | -0,45% | 441.880,00 |
| 17.12.2024 | 106,21 | 107,55 | 105,30 | 106,50 | -0,29% | 350.559,00 |
| 16.12.2024 | 105,70 | 108,83 | 105,70 | 106,81 | 0,71% | 416.476,00 |
| 13.12.2024 | 108,00 | 108,61 | 105,71 | 106,06 | -1,98% | 265.743,00 |
| 12.12.2024 | 110,13 | 111,17 | 108,09 | 108,20 | -1,73% | 230.326,00 |
| 11.12.2024 | 109,37 | 111,17 | 108,95 | 110,11 | 0,94% | 297.867,00 |
| 10.12.2024 | 110,22 | 110,24 | 108,45 | 109,09 | -0,53% | 248.546,00 |
| 09.12.2024 | 111,21 | 112,13 | 109,50 | 109,67 | -1,38% | 235.932,00 |
| 06.12.2024 | 111,48 | 112,43 | 110,89 | 111,21 | 0,47% | 216.714,00 |
| 05.12.2024 | 111,65 | 111,70 | 110,21 | 110,69 | -1,28% | 241.952,00 |
| 04.12.2024 | 113,93 | 114,88 | 111,96 | 112,12 | -1,59% | 250.949,00 |
| 03.12.2024 | 114,13 | 114,46 | 112,96 | 113,93 | 0,00% | 408.429,00 |
| 02.12.2024 | 113,29 | 114,64 | 112,58 | 113,93 | 0,64% | 298.734,00 |
| 29.11.2024 | 113,13 | 113,52 | 112,62 | 113,21 | 0,83% | 107.742,00 |
| 27.11.2024 | 111,89 | 113,17 | 111,60 | 112,28 | 0,70% | 187.316,00 |
| 26.11.2024 | 112,40 | 113,38 | 111,21 | 111,50 | -1,25% | 228.895,00 |
| 25.11.2024 | 113,25 | 114,56 | 112,41 | 112,91 | 0,31% | 434.934,00 |
| 22.11.2024 | 111,60 | 112,85 | 111,52 | 112,56 | 3,22% | 317.893,00 |
| 20.11.2024 | 109,16 | 109,52 | 107,91 | 109,05 | -0,28% | 278.757,00 |
| 19.11.2024 | 106,63 | 109,50 | 106,63 | 109,36 | 1,25% | 262.717,00 |
| 18.11.2024 | 106,38 | 108,52 | 106,20 | 108,01 | 1,37% | 290.399,00 |
| 15.11.2024 | 107,33 | 107,37 | 105,75 | 106,55 | -0,44% | 332.103,00 |
| 14.11.2024 | 109,31 | 110,25 | 106,00 | 107,02 | -2,60% | 335.524,00 |
| 13.11.2024 | 111,01 | 111,01 | 107,88 | 109,88 | 2,10% | 365.512,00 |
| 12.11.2024 | 107,49 | 108,80 | 107,27 | 107,62 | 0,10% | 297.148,00 |
| 11.11.2024 | 107,49 | 109,19 | 107,24 | 107,51 | 0,86% | 282.479,00 |
| 08.11.2024 | 107,26 | 108,04 | 106,16 | 106,59 | 0,08% | 325.588,00 |
| 07.11.2024 | 106,41 | 107,72 | 106,06 | 106,50 | -0,38% | 327.705,00 |
| 06.11.2024 | 105,28 | 107,43 | 103,99 | 106,91 | 5,00% | 380.496,00 |
| 05.11.2024 | 99,64 | 101,91 | 99,45 | 101,82 | 2,43% | 345.154,00 |
| 04.11.2024 | 99,16 | 100,72 | 99,16 | 99,40 | 0,06% | 261.624,00 |
| 01.11.2024 | 97,99 | 100,23 | 97,96 | 99,34 | 1,41% | 302.911,00 |
| 31.10.2024 | 99,50 | 101,28 | 97,89 | 97,96 | -3,27% | 309.217,00 |
| 30.10.2024 | 102,25 | 103,07 | 101,13 | 101,27 | -1,11% | 227.684,00 |
| 29.10.2024 | 100,39 | 102,70 | 100,39 | 102,41 | 1,37% | 306.602,00 |
| 28.10.2024 | 100,51 | 101,51 | 100,33 | 101,03 | 1,02% | 221.619,00 |
| 25.10.2024 | 102,39 | 103,43 | 99,75 | 100,01 | -2,10% | 201.424,00 |
| 24.10.2024 | 103,41 | 103,57 | 102,14 | 102,16 | -0,95% | 285.235,00 |
| 23.10.2024 | 102,72 | 103,39 | 102,52 | 103,14 | 0,00% | 289.601,00 |
| 22.10.2024 | 103,55 | 104,11 | 102,86 | 103,14 | -0,92% | 230.355,00 |
| 21.10.2024 | 104,47 | 105,04 | 103,16 | 104,10 | 0,03% | 366.917,00 |
| 18.10.2024 | 106,12 | 106,55 | 103,55 | 104,07 | -2,10% | 404.897,00 |
| 17.10.2024 | 105,89 | 106,47 | 105,32 | 106,30 | 0,64% | 331.550,00 |
| 16.10.2024 | 104,43 | 105,62 | 104,30 | 105,62 | 1,67% | 532.600,00 |
| 15.10.2024 | 102,61 | 104,22 | 102,61 | 103,89 | 1,73% | 370.347,00 |