168,220$
-0,18%
Echtzeit-Aktienkurs Waste Connections
Bid:
Ask:
Aktienkurse zur Waste Connections Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 168,53 | 168,95 | 167,12 | 168,22 | -0,18% | 2.411.645,00 |
| 07.01.2026 | 176,50 | 176,50 | 168,44 | 168,53 | -3,31% | 1.824.769,00 |
| 06.01.2026 | 173,70 | 175,91 | 171,74 | 174,30 | 0,21% | 1.302.229,00 |
| 05.01.2026 | 172,85 | 175,64 | 171,55 | 173,94 | -0,10% | 984.887,00 |
| 02.01.2026 | 175,00 | 175,18 | 173,38 | 174,12 | -0,71% | 665.621,00 |
| 31.12.2025 | 178,05 | 178,30 | 175,14 | 175,36 | -1,57% | 1.238.275,00 |
| 30.12.2025 | 178,23 | 178,83 | 178,07 | 178,15 | -0,22% | 744.348,00 |
| 29.12.2025 | 178,81 | 179,56 | 178,19 | 178,54 | 0,22% | 574.503,00 |
| 26.12.2025 | 178,02 | 178,82 | 177,36 | 178,14 | 0,17% | 332.550,00 |
| 24.12.2025 | 177,49 | 178,44 | 177,01 | 177,84 | 0,08% | 314.825,00 |
| 23.12.2025 | 177,01 | 178,07 | 176,87 | 177,69 | 0,39% | 572.713,00 |
| 22.12.2025 | 174,61 | 177,33 | 173,97 | 177,00 | 1,04% | 781.984,00 |
| 19.12.2025 | 175,61 | 175,99 | 174,73 | 175,18 | -0,25% | 1.096.400,00 |
| 18.12.2025 | 175,79 | 176,59 | 174,34 | 175,62 | -0,22% | 990.726,00 |
| 17.12.2025 | 175,91 | 176,85 | 175,40 | 176,00 | -0,01% | 1.233.646,00 |
| 16.12.2025 | 176,40 | 177,45 | 175,82 | 176,02 | -0,26% | 1.411.783,00 |
| 15.12.2025 | 171,89 | 176,70 | 171,89 | 176,47 | 2,22% | 1.721.497,00 |
| 12.12.2025 | 172,13 | 173,16 | 171,05 | 172,63 | 0,74% | 720.399,00 |
| 11.12.2025 | 168,90 | 171,80 | 168,60 | 171,36 | 1,99% | 743.514,00 |
| 10.12.2025 | 169,41 | 169,41 | 167,28 | 168,01 | -0,18% | 1.052.824,00 |
| 09.12.2025 | 171,22 | 171,73 | 168,05 | 168,32 | -1,22% | 947.353,00 |
| 08.12.2025 | 173,16 | 173,16 | 170,36 | 170,40 | -1,57% | 761.989,00 |
| 05.12.2025 | 172,91 | 174,80 | 172,56 | 173,11 | -0,08% | 734.996,00 |
| 04.12.2025 | 174,16 | 174,68 | 173,03 | 173,25 | -0,58% | 834.662,00 |
| 03.12.2025 | 174,01 | 174,58 | 173,04 | 174,26 | 0,57% | 755.173,00 |
| 02.12.2025 | 174,53 | 174,83 | 172,86 | 173,28 | -0,51% | 594.296,00 |
| 01.12.2025 | 176,42 | 177,23 | 174,09 | 174,16 | -1,35% | 775.304,00 |
| 28.11.2025 | 177,27 | 178,09 | 176,25 | 176,55 | -0,27% | 454.503,00 |
| 26.11.2025 | 176,93 | 177,67 | 176,17 | 177,03 | 0,30% | 443.155,00 |
| 25.11.2025 | 173,71 | 177,29 | 173,13 | 176,50 | 1,93% | 721.636,00 |
| 24.11.2025 | 174,96 | 175,37 | 172,79 | 173,15 | -0,21% | 1.279.646,00 |
| 20.11.2025 | 174,19 | 175,86 | 173,08 | 173,52 | -0,66% | 1.068.918,00 |
| 19.11.2025 | 172,44 | 174,99 | 171,34 | 174,68 | 1,46% | 1.135.522,00 |
| 18.11.2025 | 169,99 | 172,67 | 169,27 | 172,16 | 1,68% | 1.143.348,00 |
| 17.11.2025 | 169,31 | 169,70 | 167,82 | 169,31 | 1,15% | 954.665,00 |
| 13.11.2025 | 168,13 | 169,90 | 167,38 | 167,39 | -0,83% | 1.037.382,00 |
| 12.11.2025 | 168,11 | 169,50 | 167,68 | 168,79 | 0,81% | 1.027.828,00 |
| 11.11.2025 | 166,46 | 167,95 | 165,95 | 167,44 | 0,90% | 711.928,00 |
| 10.11.2025 | 165,02 | 166,32 | 163,27 | 165,94 | -0,14% | 831.105,00 |
| 07.11.2025 | 165,42 | 166,50 | 164,83 | 166,18 | 0,53% | 765.704,00 |
| 06.11.2025 | 166,94 | 167,10 | 164,66 | 165,31 | -0,39% | 1.062.466,00 |
| 05.11.2025 | 167,98 | 168,82 | 165,91 | 165,96 | -1,64% | 955.393,00 |
| 04.11.2025 | 166,32 | 168,73 | 165,27 | 168,73 | 1,79% | 3.267.863,00 |
| 03.11.2025 | 167,63 | 167,63 | 164,37 | 165,76 | -1,15% | 1.202.563,00 |
| 31.10.2025 | 169,87 | 170,25 | 167,47 | 167,68 | -1,94% | 1.550.873,00 |
| 30.10.2025 | 169,05 | 171,03 | 169,05 | 170,99 | 1,52% | 1.462.040,00 |
| 29.10.2025 | 173,09 | 173,30 | 167,84 | 168,43 | -3,28% | 1.194.948,00 |
| 28.10.2025 | 174,00 | 175,00 | 170,62 | 174,14 | -0,37% | 1.108.360,00 |
| 27.10.2025 | 176,22 | 177,05 | 173,41 | 174,78 | -1,15% | 1.187.927,00 |
| 24.10.2025 | 177,97 | 178,16 | 175,05 | 176,82 | 0,01% | 1.228.006,00 |
| 23.10.2025 | 177,91 | 179,51 | 176,80 | 176,81 | -0,93% | 1.446.353,00 |
| 22.10.2025 | 176,03 | 179,74 | 173,00 | 178,47 | 2,69% | 2.466.864,00 |
| 21.10.2025 | 174,47 | 174,47 | 172,62 | 173,80 | -0,11% | 1.267.631,00 |
| 20.10.2025 | 172,99 | 174,16 | 172,26 | 174,00 | 0,60% | 672.273,00 |
| 17.10.2025 | 170,87 | 173,20 | 170,87 | 172,97 | 1,25% | 822.763,00 |
| 16.10.2025 | 169,48 | 171,10 | 169,40 | 170,84 | 0,65% | 1.350.643,00 |
| 15.10.2025 | 172,51 | 173,68 | 169,57 | 169,74 | -1,63% | 1.572.669,00 |
| 14.10.2025 | 172,95 | 173,95 | 171,57 | 172,56 | 0,33% | 949.233,00 |
| 13.10.2025 | 171,53 | 172,72 | 170,00 | 172,00 | -0,49% | 598.141,00 |
| 10.10.2025 | 171,75 | 173,86 | 170,90 | 172,85 | 1,56% | 1.308.575,00 |
| 09.10.2025 | 174,05 | 174,09 | 169,87 | 170,20 | -2,01% | 931.818,00 |
| 08.10.2025 | 173,79 | 174,52 | 172,68 | 173,69 | 0,13% | 838.061,00 |
| 07.10.2025 | 174,36 | 174,43 | 172,74 | 173,46 | -0,40% | 732.999,00 |
| 06.10.2025 | 173,70 | 175,57 | 173,41 | 174,15 | 0,65% | 1.005.422,00 |
| 02.10.2025 | 174,40 | 174,40 | 172,85 | 173,03 | -1,19% | 1.012.940,00 |
| 01.10.2025 | 176,24 | 176,65 | 174,20 | 175,12 | -0,39% | 988.102,00 |
| 30.09.2025 | 174,50 | 176,33 | 174,37 | 175,80 | 0,86% | 945.004,00 |
| 29.09.2025 | 172,29 | 174,35 | 171,82 | 174,30 | 1,10% | 1.102.146,00 |
| 26.09.2025 | 172,56 | 173,06 | 171,66 | 172,41 | 0,64% | 697.611,00 |
| 25.09.2025 | 173,29 | 173,94 | 170,64 | 171,32 | -0,54% | 1.134.647,00 |
| 24.09.2025 | 171,90 | 173,05 | 171,15 | 172,25 | 0,13% | 821.866,00 |
| 23.09.2025 | 172,84 | 173,14 | 170,70 | 172,03 | -0,54% | 2.270.049,00 |
| 22.09.2025 | 173,93 | 174,19 | 172,27 | 172,97 | -0,57% | 1.253.493,00 |
| 19.09.2025 | 176,19 | 177,01 | 173,20 | 173,97 | -0,82% | 1.482.196,00 |
| 18.09.2025 | 172,41 | 175,86 | 172,00 | 175,41 | 1,19% | 1.088.324,00 |
| 17.09.2025 | 173,77 | 175,21 | 173,18 | 173,35 | -0,13% | 1.298.995,00 |
| 16.09.2025 | 175,55 | 175,98 | 173,13 | 173,58 | -1,13% | 901.783,00 |
| 15.09.2025 | 176,85 | 177,25 | 175,41 | 175,57 | -0,28% | 938.923,00 |
| 12.09.2025 | 178,33 | 178,38 | 174,63 | 176,07 | -1,16% | 1.377.281,00 |
| 11.09.2025 | 176,68 | 178,71 | 176,41 | 178,14 | 1,10% | 1.924.353,00 |
| 10.09.2025 | 178,69 | 178,69 | 176,01 | 176,21 | -0,79% | 1.288.394,00 |
| 09.09.2025 | 178,26 | 178,63 | 177,00 | 177,61 | -0,44% | 1.663.233,00 |
| 08.09.2025 | 179,09 | 179,30 | 177,27 | 178,39 | -0,51% | 1.382.181,00 |
| 05.09.2025 | 181,28 | 181,28 | 178,88 | 179,30 | -1,09% | 912.018,00 |
| 04.09.2025 | 181,27 | 182,15 | 180,63 | 181,27 | 0,32% | 588.378,00 |
| 03.09.2025 | 182,61 | 182,92 | 179,73 | 180,69 | -1,18% | 883.431,00 |
| 02.09.2025 | 184,12 | 185,12 | 181,24 | 182,85 | -1,06% | 1.267.455,00 |
| 29.08.2025 | 183,60 | 185,33 | 182,85 | 184,81 | 0,86% | 690.060,00 |
| 28.08.2025 | 184,10 | 184,10 | 181,84 | 183,24 | 0,01% | 635.646,00 |
| 27.08.2025 | 182,30 | 183,35 | 181,93 | 183,23 | 0,19% | 784.794,00 |
| 26.08.2025 | 182,36 | 183,09 | 181,33 | 182,88 | 0,38% | 1.735.656,00 |
| 25.08.2025 | 184,11 | 185,00 | 182,15 | 182,19 | -1,40% | 886.851,00 |
| 22.08.2025 | 186,88 | 188,09 | 183,99 | 184,78 | -0,91% | 780.421,00 |
| 21.08.2025 | 185,08 | 187,30 | 185,08 | 186,48 | 0,37% | 606.692,00 |
| 20.08.2025 | 186,97 | 188,75 | 185,79 | 185,80 | -0,20% | 1.339.152,00 |
| 19.08.2025 | 185,35 | 186,43 | 184,55 | 186,17 | 0,73% | 644.575,00 |
| 18.08.2025 | 185,17 | 185,66 | 184,13 | 184,82 | 0,03% | 922.572,00 |
| 15.08.2025 | 183,42 | 185,38 | 183,42 | 184,77 | 0,02% | 902.976,00 |
| 14.08.2025 | 185,51 | 186,09 | 184,58 | 184,73 | -0,54% | 868.086,00 |
| 13.08.2025 | 187,74 | 188,02 | 184,32 | 185,74 | -0,89% | 1.312.810,00 |