86,790$
1,07%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 86,98 | 87,98 | 85,86 | 86,79 | 1,07% | 1.006.870,00 |
| 07.04.2026 | 86,09 | 86,99 | 85,00 | 85,87 | -0,42% | 951.658,00 |
| 06.04.2026 | 86,30 | 87,17 | 85,57 | 86,23 | -1,09% | 939.189,00 |
| 02.04.2026 | 82,13 | 88,40 | 81,83 | 87,18 | 6,90% | 1.962.394,00 |
| 01.04.2026 | 80,14 | 81,68 | 79,18 | 81,56 | 2,74% | 896.739,00 |
| 31.03.2026 | 79,50 | 80,86 | 77,33 | 79,38 | 1,21% | 959.001,00 |
| 30.03.2026 | 75,06 | 78,48 | 75,06 | 78,43 | 4,62% | 983.034,00 |
| 27.03.2026 | 76,05 | 76,60 | 74,95 | 74,97 | -2,18% | 843.832,00 |
| 26.03.2026 | 76,43 | 79,05 | 76,12 | 76,64 | 0,27% | 504.526,00 |
| 25.03.2026 | 77,10 | 77,37 | 74,05 | 76,43 | 0,49% | 813.725,00 |
| 24.03.2026 | 77,18 | 77,73 | 75,82 | 76,06 | -2,60% | 883.415,00 |
| 23.03.2026 | 77,71 | 79,94 | 76,37 | 78,09 | 0,49% | 926.927,00 |
| 20.03.2026 | 84,63 | 85,00 | 77,27 | 77,71 | -7,76% | 1.663.742,00 |
| 19.03.2026 | 85,77 | 86,39 | 84,05 | 84,25 | -1,93% | 452.382,00 |
| 18.03.2026 | 87,43 | 88,22 | 85,72 | 85,91 | -2,86% | 462.197,00 |
| 17.03.2026 | 88,64 | 90,08 | 87,61 | 88,44 | -0,02% | 523.713,00 |
| 16.03.2026 | 88,10 | 89,03 | 87,73 | 88,46 | 0,42% | 537.221,00 |
| 13.03.2026 | 91,55 | 92,54 | 87,69 | 88,09 | -2,86% | 929.517,00 |
| 12.03.2026 | 87,73 | 92,93 | 87,15 | 90,68 | 2,78% | 935.486,00 |
| 11.03.2026 | 93,99 | 93,99 | 88,16 | 88,23 | -1,05% | 1.043.116,00 |
| 10.03.2026 | 94,00 | 95,68 | 88,94 | 89,17 | -6,94% | 916.631,00 |
| 09.03.2026 | 93,22 | 96,12 | 91,82 | 95,82 | 1,91% | 1.176.622,00 |
| 06.03.2026 | 95,98 | 97,00 | 93,56 | 94,02 | -3,68% | 725.727,00 |
| 05.03.2026 | 93,55 | 97,70 | 93,03 | 97,61 | 4,34% | 1.882.659,00 |
| 04.03.2026 | 91,03 | 93,83 | 89,62 | 93,55 | 2,07% | 933.078,00 |
| 03.03.2026 | 91,09 | 92,07 | 89,21 | 91,65 | -0,29% | 949.777,00 |
| 02.03.2026 | 91,39 | 93,16 | 91,21 | 91,92 | -1,33% | 706.162,00 |
| 27.02.2026 | 91,85 | 94,57 | 89,93 | 93,16 | 1,18% | 782.147,00 |
| 26.02.2026 | 90,09 | 92,85 | 89,51 | 92,07 | 3,33% | 1.720.327,00 |
| 25.02.2026 | 91,65 | 92,70 | 88,51 | 89,10 | -2,98% | 1.105.314,00 |
| 24.02.2026 | 92,71 | 94,13 | 91,72 | 91,84 | -3,77% | 848.030,00 |
| 20.02.2026 | 99,19 | 101,11 | 95,29 | 95,44 | -5,77% | 1.021.627,00 |
| 19.02.2026 | 102,57 | 103,37 | 100,66 | 101,28 | -1,07% | 1.002.208,00 |
| 18.02.2026 | 103,73 | 103,73 | 101,56 | 102,38 | -1,46% | 707.041,00 |
| 17.02.2026 | 104,71 | 105,56 | 103,56 | 103,90 | 0,17% | 466.840,00 |
| 13.02.2026 | 102,59 | 105,40 | 102,53 | 103,72 | 1,21% | 677.643,00 |
| 12.02.2026 | 107,12 | 107,12 | 100,93 | 102,48 | -4,53% | 744.101,00 |
| 11.02.2026 | 104,55 | 107,96 | 102,82 | 107,34 | 2,97% | 644.896,00 |
| 10.02.2026 | 103,64 | 105,75 | 103,34 | 104,24 | 0,55% | 522.052,00 |
| 09.02.2026 | 104,47 | 104,79 | 103,09 | 103,67 | -0,94% | 388.260,00 |
| 06.02.2026 | 105,00 | 107,00 | 104,49 | 104,65 | -0,08% | 558.208,00 |
| 05.02.2026 | 104,66 | 106,40 | 103,83 | 104,73 | 0,81% | 623.942,00 |
| 04.02.2026 | 104,07 | 104,52 | 101,42 | 103,89 | 0,69% | 435.607,00 |
| 03.02.2026 | 102,40 | 104,25 | 101,13 | 103,18 | 0,77% | 740.679,00 |
| 02.02.2026 | 101,37 | 103,32 | 100,23 | 102,39 | 1,50% | 614.032,00 |
| 30.01.2026 | 103,39 | 103,68 | 99,51 | 100,88 | -2,34% | 706.366,00 |
| 29.01.2026 | 104,31 | 105,80 | 103,03 | 103,30 | -1,03% | 530.093,00 |
| 28.01.2026 | 105,78 | 105,78 | 102,05 | 104,38 | -1,37% | 587.257,00 |
| 27.01.2026 | 105,22 | 106,42 | 104,07 | 105,82 | 0,10% | 587.018,00 |
| 26.01.2026 | 106,14 | 107,09 | 104,89 | 105,71 | -0,80% | 420.405,00 |
| 22.01.2026 | 106,07 | 107,82 | 106,07 | 106,56 | 0,79% | 404.135,00 |
| 21.01.2026 | 104,42 | 106,19 | 103,03 | 105,73 | 1,88% | 698.646,00 |
| 20.01.2026 | 105,99 | 106,77 | 103,68 | 103,78 | -2,23% | 864.736,00 |
| 16.01.2026 | 104,67 | 106,23 | 103,93 | 106,15 | 1,30% | 593.669,00 |
| 15.01.2026 | 101,63 | 105,00 | 99,55 | 104,79 | 2,88% | 631.225,00 |
| 14.01.2026 | 100,00 | 101,89 | 99,11 | 101,86 | 1,78% | 516.252,00 |
| 13.01.2026 | 100,00 | 100,75 | 97,94 | 100,08 | 0,13% | 431.893,00 |
| 12.01.2026 | 99,94 | 100,36 | 98,35 | 99,95 | -0,01% | 594.637,00 |
| 09.01.2026 | 99,40 | 101,20 | 98,82 | 99,96 | 0,27% | 580.615,00 |
| 08.01.2026 | 100,25 | 100,79 | 98,98 | 99,69 | -1,12% | 982.937,00 |
| 07.01.2026 | 103,30 | 104,02 | 100,78 | 100,82 | -2,40% | 536.617,00 |
| 06.01.2026 | 101,63 | 105,59 | 100,96 | 103,30 | 3,19% | 812.263,00 |
| 05.01.2026 | 98,14 | 100,68 | 97,96 | 100,11 | 1,48% | 701.474,00 |
| 02.01.2026 | 97,94 | 100,01 | 97,59 | 98,65 | 0,72% | 518.057,00 |
| 31.12.2025 | 99,82 | 100,44 | 97,83 | 97,94 | -2,34% | 542.443,00 |
| 30.12.2025 | 101,30 | 101,73 | 100,24 | 100,29 | -1,35% | 738.027,00 |
| 29.12.2025 | 101,36 | 102,51 | 101,23 | 101,66 | 0,52% | 1.258.941,00 |
| 26.12.2025 | 100,84 | 101,55 | 100,52 | 101,13 | 0,31% | 400.719,00 |
| 24.12.2025 | 100,01 | 101,75 | 99,93 | 100,82 | 0,86% | 316.018,00 |
| 23.12.2025 | 99,72 | 100,41 | 99,24 | 99,96 | 0,31% | 1.014.598,00 |
| 22.12.2025 | 98,14 | 100,53 | 98,14 | 99,65 | 1,20% | 1.025.439,00 |
| 19.12.2025 | 100,37 | 101,27 | 98,28 | 98,47 | -2,15% | 11.021.578,00 |
| 18.12.2025 | 99,37 | 101,93 | 98,40 | 100,63 | 1,14% | 1.393.242,00 |
| 17.12.2025 | 99,63 | 101,70 | 99,14 | 99,50 | -0,38% | 1.231.943,00 |
| 16.12.2025 | 100,54 | 101,76 | 99,77 | 99,88 | -0,59% | 1.248.510,00 |
| 15.12.2025 | 99,77 | 101,58 | 99,70 | 100,47 | 1,43% | 1.353.580,00 |
| 12.12.2025 | 100,00 | 100,55 | 98,62 | 99,05 | 0,10% | 1.045.619,00 |
| 11.12.2025 | 98,22 | 99,95 | 97,81 | 98,95 | 1,18% | 987.740,00 |
| 10.12.2025 | 96,73 | 98,97 | 96,09 | 97,80 | 1,22% | 1.198.966,00 |
| 09.12.2025 | 98,82 | 100,14 | 96,36 | 96,62 | -2,59% | 1.567.889,00 |
| 08.12.2025 | 98,44 | 101,02 | 98,44 | 99,19 | 4,89% | 2.570.987,00 |
| 05.12.2025 | 94,13 | 95,98 | 93,68 | 94,57 | -0,15% | 359.540,00 |
| 04.12.2025 | 95,64 | 96,15 | 94,12 | 94,71 | -1,01% | 414.861,00 |
| 03.12.2025 | 95,72 | 97,21 | 95,43 | 95,68 | 0,08% | 544.058,00 |
| 02.12.2025 | 95,91 | 96,85 | 94,75 | 95,60 | -0,56% | 434.618,00 |
| 01.12.2025 | 96,39 | 98,23 | 95,66 | 96,14 | -0,26% | 549.845,00 |
| 28.11.2025 | 96,47 | 97,04 | 95,62 | 96,39 | -0,34% | 210.644,00 |
| 26.11.2025 | 96,90 | 97,92 | 96,35 | 96,72 | -0,20% | 507.282,00 |
| 25.11.2025 | 95,11 | 97,52 | 94,97 | 96,91 | 2,54% | 451.322,00 |
| 24.11.2025 | 94,10 | 95,05 | 92,93 | 94,51 | 1,54% | 783.360,00 |
| 20.11.2025 | 91,92 | 93,32 | 91,55 | 93,08 | 1,20% | 632.671,00 |
| 19.11.2025 | 91,07 | 92,94 | 90,76 | 91,98 | 0,86% | 533.871,00 |
| 18.11.2025 | 89,06 | 91,57 | 89,04 | 91,20 | 2,47% | 520.967,00 |
| 17.11.2025 | 89,39 | 89,76 | 88,00 | 89,00 | 0,67% | 575.134,00 |
| 13.11.2025 | 86,64 | 88,92 | 86,64 | 88,41 | 1,16% | 796.933,00 |
| 12.11.2025 | 87,96 | 88,50 | 86,76 | 87,40 | -1,01% | 705.404,00 |
| 11.11.2025 | 88,03 | 88,66 | 86,95 | 88,29 | 0,48% | 332.359,00 |
| 10.11.2025 | 87,59 | 88,41 | 85,92 | 87,87 | -0,26% | 584.108,00 |
| 07.11.2025 | 88,40 | 88,40 | 86,70 | 88,10 | -0,22% | 437.793,00 |
| 06.11.2025 | 89,22 | 90,03 | 88,19 | 88,29 | -1,89% | 641.023,00 |