100,350$
1,90%
Echtzeit-Aktienkurs Casella Waste Systems
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 99,64 | 100,90 | 97,79 | 100,35 | 1,90% | 669.653,00 |
| 11.11.2026 | 92,94 | 98,68 | 91,77 | 98,48 | 5,98% | 1.089.240,00 |
| 10.11.2026 | 89,15 | 97,00 | 89,00 | 92,92 | -5,79% | 1.456.224,00 |
| 09.11.2026 | 98,80 | 99,64 | 96,80 | 98,63 | 0,46% | 747.505,00 |
| 06.11.2026 | 97,59 | 98,90 | 96,39 | 98,18 | -1,85% | 754.478,00 |
| 05.11.2026 | 99,42 | 101,67 | 98,10 | 100,04 | 1,23% | 912.810,00 |
| 04.11.2026 | 98,51 | 100,05 | 97,31 | 98,82 | 2,71% | 423.239,00 |
| 03.11.2026 | 97,74 | 98,79 | 95,92 | 96,22 | -1,71% | 561.149,00 |
| 02.11.2026 | 93,83 | 98,10 | 93,58 | 97,89 | 4,89% | 907.496,00 |
| 30.10.2026 | 92,24 | 93,63 | 91,28 | 93,33 | 3,34% | 534.924,00 |
| 29.10.2026 | 89,86 | 90,79 | 88,79 | 90,31 | 2,06% | 528.006,00 |
| 28.10.2026 | 92,34 | 93,64 | 87,93 | 88,49 | -5,55% | 691.947,00 |
| 27.10.2026 | 95,64 | 95,97 | 92,85 | 93,69 | -2,61% | 791.114,00 |
| 26.10.2026 | 97,05 | 98,01 | 95,54 | 96,20 | -1,43% | 552.019,00 |
| 23.10.2026 | 96,95 | 98,03 | 96,00 | 97,60 | 0,66% | 655.283,00 |
| 22.10.2026 | 90,86 | 97,27 | 90,86 | 96,96 | 7,47% | 927.034,00 |
| 21.10.2026 | 91,52 | 91,52 | 89,85 | 90,22 | -3,06% | 595.666,00 |
| 20.10.2026 | 86,59 | 94,03 | 86,36 | 93,07 | 7,46% | 1.461.073,00 |
| 19.10.2026 | 87,53 | 88,25 | 86,40 | 86,61 | -1,58% | 540.120,00 |
| 16.10.2026 | 86,91 | 88,98 | 86,58 | 88,00 | 1,79% | 700.934,00 |
| 15.10.2026 | 82,84 | 86,75 | 82,71 | 86,45 | 5,62% | 741.086,00 |
| 14.10.2026 | 84,84 | 85,39 | 80,80 | 81,85 | -4,03% | 1.150.565,00 |
| 13.10.2026 | 85,92 | 86,48 | 84,44 | 85,29 | 0,02% | 503.172,00 |
| 12.10.2026 | 83,78 | 86,12 | 83,11 | 85,27 | 1,85% | 440.963,00 |
| 09.10.2026 | 83,01 | 84,28 | 82,93 | 83,72 | -0,39% | 556.003,00 |
| 08.10.2026 | 83,62 | 84,38 | 82,70 | 84,05 | 0,39% | 638.696,00 |
| 07.10.2026 | 81,84 | 84,41 | 81,84 | 83,72 | 2,02% | 505.617,00 |
| 06.10.2026 | 83,51 | 84,00 | 81,64 | 82,06 | -1,71% | 616.008,00 |
| 05.10.2026 | 82,77 | 84,03 | 81,08 | 83,49 | 0,82% | 864.805,00 |
| 02.10.2026 | 78,34 | 83,85 | 77,85 | 82,81 | 6,07% | 949.358,00 |
| 01.10.2026 | 80,14 | 81,96 | 76,53 | 78,07 | -2,76% | 712.170,00 |
| 30.09.2026 | 80,29 | 81,00 | 78,71 | 80,29 | 0,09% | 765.241,00 |
| 29.09.2026 | 80,41 | 81,54 | 79,18 | 80,22 | -1,69% | 526.535,00 |
| 28.09.2026 | 82,23 | 83,01 | 81,00 | 81,60 | -0,73% | 557.231,00 |
| 25.09.2026 | 83,07 | 83,74 | 82,18 | 82,20 | -1,94% | 429.202,00 |
| 24.09.2026 | 86,00 | 86,02 | 83,70 | 83,83 | -1,14% | 383.092,00 |
| 23.09.2026 | 85,03 | 85,55 | 83,47 | 84,80 | -1,16% | 557.386,00 |
| 22.09.2026 | 87,75 | 87,75 | 84,54 | 85,80 | -1,46% | 701.242,00 |
| 21.09.2026 | 88,68 | 89,28 | 86,80 | 87,07 | -2,25% | 509.330,00 |
| 18.09.2026 | 89,03 | 89,77 | 88,32 | 89,07 | 0,41% | 1.263.574,00 |
| 17.09.2026 | 91,11 | 91,11 | 88,59 | 88,71 | -1,50% | 384.161,00 |
| 16.09.2026 | 90,17 | 92,19 | 89,27 | 90,06 | -0,33% | 472.027,00 |
| 15.09.2026 | 90,31 | 91,55 | 88,69 | 90,36 | -0,66% | 405.852,00 |
| 14.09.2026 | 90,44 | 92,55 | 89,47 | 90,96 | 1,17% | 387.203,00 |
| 11.09.2026 | 90,85 | 90,85 | 88,52 | 89,91 | -0,09% | 517.684,00 |
| 10.09.2026 | 91,26 | 92,34 | 89,11 | 89,99 | -1,28% | 517.318,00 |
| 09.09.2026 | 91,66 | 91,66 | 89,43 | 91,16 | -0,99% | 526.306,00 |
| 08.09.2026 | 92,44 | 93,14 | 91,45 | 92,07 | -1,56% | 398.070,00 |
| 04.09.2026 | 93,84 | 94,97 | 92,22 | 93,53 | -2,53% | 356.689,00 |
| 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 |