82,180$
-2,42%
Echtzeit-Aktienkurs Casella Waste Systems
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.04.2026 | 86,50 | 87,04 | 83,95 | 84,83 | -2,47% | 600.407,00 |
| 10.04.2026 | 86,77 | 87,55 | 85,50 | 86,98 | 0,21% | 744.484,00 |
| 09.04.2026 | 86,65 | 87,89 | 86,01 | 86,80 | 0,01% | 559.792,00 |
| 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 | -0,94% | 848.030,00 |
| 23.02.2026 | 94,10 | 96,24 | 91,18 | 92,71 | -2,86% | 1.589.605,00 |
| 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 |