95,960$
2,72%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 94,70 | 97,16 | 93,28 | 95,96 | 2,72% | 517.043,00 |
| 02.09.2026 | 92,66 | 94,90 | 91,91 | 93,42 | 0,82% | 458.085,00 |
| 01.09.2026 | 92,25 | 94,32 | 91,61 | 92,66 | 0,44% | 403.064,00 |
| 31.08.2026 | 92,81 | 93,65 | 91,75 | 92,25 | -1,57% | 442.174,00 |
| 28.08.2026 | 94,16 | 94,18 | 92,39 | 93,72 | 0,77% | 361.902,00 |
| 27.08.2026 | 92,38 | 93,73 | 91,59 | 93,00 | -0,79% | 290.515,00 |
| 26.08.2026 | 93,49 | 94,16 | 92,77 | 93,74 | 0,36% | 250.008,00 |
| 25.08.2026 | 94,50 | 94,77 | 92,00 | 93,40 | -1,46% | 478.592,00 |
| 24.08.2026 | 92,91 | 95,15 | 92,45 | 94,78 | 3,00% | 745.767,00 |
| 21.08.2026 | 93,62 | 93,96 | 91,92 | 92,02 | -1,21% | 279.825,00 |
| 20.08.2026 | 91,99 | 93,54 | 91,76 | 93,15 | 0,28% | 267.568,00 |
| 19.08.2026 | 90,33 | 94,78 | 89,30 | 92,89 | 3,23% | 466.514,00 |
| 18.08.2026 | 90,14 | 90,85 | 89,58 | 89,98 | 0,75% | 445.110,00 |
| 17.08.2026 | 89,29 | 90,72 | 88,39 | 89,31 | -1,51% | 403.486,00 |
| 14.08.2026 | 91,10 | 91,58 | 90,08 | 90,68 | -0,38% | 241.926,00 |
| 13.08.2026 | 91,59 | 92,15 | 90,38 | 91,03 | 0,56% | 298.821,00 |
| 12.08.2026 | 92,34 | 93,25 | 90,32 | 90,52 | -2,16% | 326.405,00 |
| 11.08.2026 | 90,05 | 93,06 | 89,97 | 92,52 | 2,81% | 418.410,00 |
| 10.08.2026 | 90,94 | 90,94 | 88,85 | 89,99 | 0,65% | 722.317,00 |
| 07.08.2026 | 89,50 | 90,83 | 86,22 | 89,41 | -1,16% | 887.836,00 |
| 06.08.2026 | 90,97 | 90,97 | 89,03 | 90,46 | 0,39% | 873.561,00 |
| 05.08.2026 | 91,86 | 91,86 | 89,21 | 90,11 | -1,50% | 516.074,00 |
| 04.08.2026 | 90,71 | 91,74 | 89,40 | 91,48 | -0,54% | 485.399,00 |
| 03.08.2026 | 91,37 | 92,55 | 89,87 | 91,98 | 2,51% | 586.506,00 |
| 31.07.2026 | 88,52 | 89,86 | 87,31 | 89,73 | 0,25% | 626.773,00 |
| 30.07.2026 | 89,47 | 89,61 | 85,78 | 89,51 | -1,08% | 844.460,00 |
| 29.07.2026 | 91,23 | 93,13 | 90,03 | 90,48 | -0,68% | 652.031,00 |
| 28.07.2026 | 91,00 | 91,55 | 89,42 | 91,10 | 2,02% | 609.196,00 |
| 27.07.2026 | 89,46 | 90,89 | 88,73 | 89,30 | -0,10% | 702.590,00 |
| 24.07.2026 | 90,65 | 92,94 | 88,67 | 89,39 | -0,61% | 617.839,00 |
| 23.07.2026 | 90,02 | 92,02 | 88,57 | 89,94 | -0,56% | 590.064,00 |
| 22.07.2026 | 90,67 | 90,99 | 89,28 | 90,45 | -0,05% | 904.504,00 |
| 21.07.2026 | 91,92 | 92,50 | 89,89 | 90,49 | -3,29% | 881.438,00 |
| 20.07.2026 | 95,70 | 95,97 | 92,99 | 93,57 | -2,21% | 1.030.732,00 |
| 17.07.2026 | 99,56 | 101,32 | 94,51 | 95,68 | -4,23% | 600.362,00 |
| 16.07.2026 | 95,79 | 101,46 | 95,77 | 99,91 | 3,74% | 829.914,00 |
| 15.07.2026 | 96,12 | 97,53 | 95,46 | 96,31 | -0,15% | 598.955,00 |
| 14.07.2026 | 97,56 | 98,48 | 96,04 | 96,45 | -1,72% | 508.590,00 |
| 13.07.2026 | 98,06 | 99,02 | 96,88 | 98,14 | 1,36% | 497.265,00 |
| 10.07.2026 | 95,99 | 97,31 | 94,53 | 96,82 | 1,52% | 1.001.262,00 |
| 09.07.2026 | 98,66 | 98,70 | 95,17 | 95,37 | -3,55% | 637.017,00 |
| 08.07.2026 | 98,28 | 99,88 | 97,72 | 98,88 | -0,12% | 867.286,00 |
| 07.07.2026 | 97,99 | 99,21 | 96,73 | 99,00 | 2,84% | 467.938,00 |
| 06.07.2026 | 96,46 | 97,33 | 95,53 | 96,27 | -1,25% | 337.601,00 |
| 02.07.2026 | 95,79 | 97,71 | 93,03 | 97,49 | 2,23% | 697.963,00 |
| 01.07.2026 | 97,10 | 97,41 | 95,00 | 95,36 | -1,72% | 555.589,00 |
| 30.06.2026 | 94,33 | 97,13 | 93,60 | 97,03 | 2,92% | 677.127,00 |
| 29.06.2026 | 93,66 | 94,86 | 92,22 | 94,28 | -0,07% | 626.946,00 |
| 26.06.2026 | 93,14 | 95,61 | 93,02 | 94,35 | 2,19% | 2.530.037,00 |
| 25.06.2026 | 91,41 | 94,39 | 90,97 | 92,33 | 1,18% | 629.636,00 |
| 24.06.2026 | 87,03 | 93,67 | 86,54 | 91,25 | 5,88% | 1.397.282,00 |
| 23.06.2026 | 86,05 | 86,38 | 84,50 | 86,18 | 1,94% | 612.894,00 |
| 22.06.2026 | 86,27 | 86,91 | 84,45 | 84,54 | -2,81% | 583.237,00 |
| 18.06.2026 | 86,86 | 87,77 | 85,26 | 86,98 | 1,02% | 1.009.236,00 |
| 17.06.2026 | 85,29 | 87,51 | 85,00 | 86,10 | -0,67% | 681.994,00 |
| 16.06.2026 | 88,41 | 89,06 | 85,78 | 86,68 | -1,61% | 612.944,00 |
| 15.06.2026 | 88,51 | 89,19 | 87,39 | 88,10 | -1,43% | 737.142,00 |
| 12.06.2026 | 89,58 | 91,02 | 88,66 | 89,38 | -0,42% | 473.418,00 |
| 11.06.2026 | 91,24 | 91,66 | 89,35 | 89,76 | -1,43% | 562.556,00 |
| 10.06.2026 | 88,04 | 91,31 | 87,60 | 91,06 | 3,65% | 655.367,00 |
| 09.06.2026 | 84,39 | 88,73 | 84,23 | 87,85 | 3,83% | 575.141,00 |
| 08.06.2026 | 85,70 | 86,96 | 84,47 | 84,61 | -1,49% | 500.884,00 |
| 05.06.2026 | 85,89 | 87,11 | 83,54 | 85,89 | 2,71% | 601.917,00 |
| 04.06.2026 | 85,28 | 86,03 | 82,86 | 83,62 | -0,45% | 453.503,00 |
| 03.06.2026 | 82,68 | 86,65 | 82,34 | 84,00 | 1,20% | 674.120,00 |
| 02.06.2026 | 84,74 | 85,03 | 81,77 | 83,00 | -2,46% | 595.699,00 |
| 01.06.2026 | 83,05 | 86,25 | 82,84 | 85,09 | 3,54% | 729.461,00 |
| 29.05.2026 | 83,64 | 83,71 | 80,91 | 82,18 | -2,42% | 860.785,00 |
| 28.05.2026 | 85,25 | 86,25 | 83,99 | 84,22 | -2,34% | 444.926,00 |
| 27.05.2026 | 87,33 | 88,52 | 85,95 | 86,24 | -0,99% | 449.295,00 |
| 26.05.2026 | 87,39 | 88,14 | 86,71 | 87,10 | -0,35% | 660.014,00 |
| 22.05.2026 | 87,49 | 88,45 | 86,17 | 87,41 | 0,22% | 464.255,00 |
| 21.05.2026 | 87,27 | 88,21 | 85,02 | 87,22 | -0,15% | 397.745,00 |
| 20.05.2026 | 86,12 | 87,80 | 84,83 | 87,35 | 0,71% | 669.560,00 |
| 19.05.2026 | 88,68 | 90,28 | 86,68 | 86,73 | -1,53% | 1.045.052,00 |
| 18.05.2026 | 85,58 | 88,89 | 85,20 | 88,08 | 3,40% | 550.117,00 |
| 15.05.2026 | 86,44 | 86,98 | 84,33 | 85,18 | -1,22% | 755.311,00 |
| 14.05.2026 | 85,70 | 86,62 | 84,57 | 86,23 | 2,28% | 461.151,00 |
| 13.05.2026 | 82,77 | 84,31 | 82,34 | 84,31 | -0,67% | 515.058,00 |
| 12.05.2026 | 83,16 | 85,32 | 82,51 | 84,88 | 2,04% | 617.488,00 |
| 11.05.2026 | 85,17 | 86,19 | 82,59 | 83,18 | -2,66% | 603.545,00 |
| 08.05.2026 | 85,19 | 85,92 | 83,38 | 85,45 | -0,02% | 478.626,00 |
| 07.05.2026 | 84,72 | 86,34 | 84,23 | 85,47 | 1,08% | 609.132,00 |
| 06.05.2026 | 86,16 | 86,97 | 83,52 | 84,56 | -2,54% | 674.631,00 |
| 05.05.2026 | 86,72 | 87,56 | 85,13 | 86,76 | 0,35% | 584.100,00 |
| 04.05.2026 | 88,09 | 89,49 | 85,83 | 86,46 | -0,43% | 1.200.958,00 |
| 01.05.2026 | 84,82 | 88,47 | 82,42 | 86,83 | 9,76% | 2.383.082,00 |
| 30.04.2026 | 77,92 | 79,42 | 77,34 | 79,11 | 1,28% | 852.028,00 |
| 29.04.2026 | 77,51 | 79,43 | 76,29 | 78,11 | 0,46% | 829.755,00 |
| 28.04.2026 | 77,78 | 78,09 | 75,97 | 77,75 | 1,30% | 1.107.973,00 |
| 27.04.2026 | 79,49 | 81,03 | 76,67 | 76,75 | -4,29% | 1.064.086,00 |
| 24.04.2026 | 83,67 | 84,65 | 79,85 | 80,19 | -4,39% | 688.042,00 |
| 23.04.2026 | 80,45 | 84,34 | 80,21 | 83,88 | 3,74% | 635.073,00 |
| 22.04.2026 | 78,22 | 81,31 | 78,15 | 80,85 | 3,72% | 978.205,00 |
| 21.04.2026 | 79,40 | 81,11 | 77,48 | 77,95 | -1,99% | 1.251.210,00 |
| 20.04.2026 | 81,16 | 81,24 | 79,01 | 79,53 | -2,06% | 758.504,00 |
| 17.04.2026 | 82,17 | 83,42 | 80,51 | 81,20 | -1,11% | 910.877,00 |
| 16.04.2026 | 81,58 | 83,20 | 81,58 | 82,11 | 0,70% | 458.292,00 |
| 15.04.2026 | 82,98 | 83,49 | 81,04 | 81,54 | -2,28% | 505.624,00 |
| 14.04.2026 | 84,32 | 85,39 | 82,45 | 83,44 | -1,64% | 574.456,00 |