100,820$
-2,40%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 89,55 | 90,09 | 87,50 | 89,99 | 0,04% | 659.265,00 |
| 04.11.2025 | 89,55 | 90,75 | 89,18 | 89,95 | 1,34% | 626.556,00 |
| 03.11.2025 | 90,56 | 90,56 | 87,79 | 88,76 | 0,14% | 929.696,00 |
| 31.10.2025 | 87,57 | 89,01 | 82,84 | 88,64 | 6,72% | 1.022.456,00 |
| 30.10.2025 | 84,21 | 84,99 | 82,22 | 83,06 | -1,32% | 828.610,00 |
| 29.10.2025 | 87,17 | 87,61 | 84,00 | 84,17 | -4,25% | 828.692,00 |
| 28.10.2025 | 88,05 | 89,04 | 87,00 | 87,91 | -1,06% | 472.525,00 |
| 27.10.2025 | 88,13 | 88,97 | 87,44 | 88,85 | 0,41% | 348.420,00 |
| 24.10.2025 | 91,37 | 91,50 | 88,11 | 88,49 | -2,58% | 394.398,00 |
| 23.10.2025 | 89,56 | 91,20 | 89,55 | 90,83 | 0,93% | 597.410,00 |
| 22.10.2025 | 87,53 | 90,92 | 86,66 | 89,99 | 3,18% | 650.340,00 |
| 21.10.2025 | 86,03 | 87,26 | 85,80 | 87,22 | 1,54% | 528.712,00 |
| 20.10.2025 | 86,06 | 86,33 | 84,50 | 85,90 | 0,16% | 394.572,00 |
| 17.10.2025 | 85,64 | 86,26 | 85,07 | 85,76 | -0,21% | 715.427,00 |
| 16.10.2025 | 87,16 | 87,16 | 84,60 | 85,94 | -1,23% | 450.636,00 |
| 15.10.2025 | 89,63 | 90,14 | 86,70 | 87,01 | -3,20% | 575.230,00 |
| 14.10.2025 | 89,76 | 90,69 | 89,33 | 89,89 | 0,14% | 354.088,00 |
| 13.10.2025 | 89,83 | 89,83 | 87,85 | 89,76 | 0,15% | 392.546,00 |
| 10.10.2025 | 89,17 | 90,28 | 88,50 | 89,63 | 0,25% | 328.507,00 |
| 09.10.2025 | 91,65 | 91,66 | 88,94 | 89,41 | -2,49% | 333.428,00 |
| 08.10.2025 | 92,36 | 92,71 | 91,00 | 91,69 | -0,23% | 376.474,00 |
| 07.10.2025 | 93,41 | 93,76 | 91,65 | 91,90 | -1,09% | 369.669,00 |
| 06.10.2025 | 91,85 | 94,17 | 91,85 | 92,91 | 2,55% | 587.316,00 |
| 02.10.2025 | 90,14 | 91,11 | 89,00 | 90,60 | -0,32% | 409.046,00 |
| 01.10.2025 | 94,94 | 94,95 | 90,61 | 90,89 | -4,21% | 796.192,00 |
| 30.09.2025 | 91,20 | 95,59 | 91,05 | 94,88 | 4,30% | 1.348.502,00 |
| 29.09.2025 | 89,85 | 91,00 | 89,15 | 90,97 | 1,55% | 590.552,00 |
| 26.09.2025 | 88,65 | 89,64 | 87,45 | 89,58 | 1,55% | 470.065,00 |
| 25.09.2025 | 90,54 | 91,89 | 87,52 | 88,21 | -2,79% | 720.742,00 |
| 24.09.2025 | 88,86 | 90,78 | 88,52 | 90,74 | 1,53% | 713.262,00 |
| 23.09.2025 | 88,93 | 89,62 | 87,45 | 89,37 | 0,51% | 634.444,00 |
| 22.09.2025 | 86,54 | 88,94 | 85,62 | 88,92 | 2,61% | 816.461,00 |
| 19.09.2025 | 87,28 | 87,74 | 85,21 | 86,66 | -2,03% | 1.023.175,00 |
| 18.09.2025 | 87,22 | 88,59 | 86,76 | 88,46 | 1,10% | 468.856,00 |
| 17.09.2025 | 89,31 | 89,68 | 87,36 | 87,50 | -1,46% | 474.547,00 |
| 16.09.2025 | 90,20 | 90,63 | 88,34 | 88,80 | -1,62% | 515.234,00 |
| 15.09.2025 | 90,98 | 91,59 | 89,75 | 90,26 | -0,95% | 498.679,00 |
| 12.09.2025 | 92,35 | 92,66 | 90,68 | 91,13 | -1,73% | 298.337,00 |
| 11.09.2025 | 91,22 | 93,54 | 91,10 | 92,73 | 1,33% | 537.046,00 |
| 10.09.2025 | 92,38 | 93,03 | 90,74 | 91,51 | -1,36% | 499.291,00 |
| 09.09.2025 | 93,24 | 93,48 | 92,02 | 92,77 | -0,50% | 498.662,00 |
| 08.09.2025 | 94,73 | 94,73 | 92,75 | 93,24 | -1,53% | 545.092,00 |
| 05.09.2025 | 95,72 | 96,16 | 93,63 | 94,69 | -0,93% | 490.608,00 |
| 04.09.2025 | 95,78 | 97,02 | 94,81 | 95,58 | -0,01% | 390.434,00 |
| 03.09.2025 | 95,70 | 96,12 | 94,81 | 95,59 | -1,10% | 459.476,00 |
| 02.09.2025 | 97,93 | 98,10 | 96,50 | 96,65 | -1,94% | 437.358,00 |
| 29.08.2025 | 98,82 | 99,05 | 98,11 | 98,56 | -0,26% | 565.653,00 |
| 28.08.2025 | 100,26 | 100,26 | 98,43 | 98,82 | -1,34% | 385.492,00 |
| 27.08.2025 | 99,29 | 100,20 | 99,24 | 100,16 | 0,62% | 343.042,00 |
| 26.08.2025 | 98,85 | 99,86 | 98,17 | 99,55 | 0,70% | 483.702,00 |
| 25.08.2025 | 102,11 | 102,12 | 98,38 | 98,85 | -3,61% | 503.834,00 |
| 22.08.2025 | 102,02 | 103,32 | 101,49 | 102,55 | 0,92% | 644.556,00 |
| 21.08.2025 | 100,93 | 102,24 | 100,57 | 101,62 | 0,51% | 702.734,00 |
| 20.08.2025 | 99,86 | 101,60 | 99,64 | 101,10 | 1,76% | 546.811,00 |
| 19.08.2025 | 97,82 | 99,53 | 97,78 | 99,35 | 1,89% | 351.814,00 |
| 18.08.2025 | 99,50 | 99,96 | 97,46 | 97,51 | -1,84% | 510.850,00 |
| 15.08.2025 | 98,57 | 99,38 | 98,18 | 99,34 | 0,74% | 530.229,00 |
| 14.08.2025 | 99,42 | 99,42 | 97,85 | 98,61 | -0,90% | 443.163,00 |
| 13.08.2025 | 100,00 | 100,09 | 98,10 | 99,51 | -0,14% | 623.333,00 |
| 12.08.2025 | 100,42 | 100,43 | 98,01 | 99,65 | -0,29% | 656.434,00 |