192,080$
0,29%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 191,73 | 192,41 | 190,32 | 192,08 | 0,29% | 806.184,00 |
| 04.06.2025 | 193,20 | 193,62 | 191,43 | 191,53 | -0,92% | 883.633,00 |
| 03.06.2025 | 194,95 | 195,83 | 192,78 | 193,30 | -1,53% | 932.211,00 |
| 02.06.2025 | 196,40 | 197,07 | 194,98 | 196,31 | -0,40% | 852.361,00 |
| 30.05.2025 | 195,38 | 197,35 | 194,36 | 197,09 | 1,39% | 1.939.433,00 |
| 29.05.2025 | 195,48 | 196,08 | 193,67 | 194,39 | -0,56% | 690.480,00 |
| 28.05.2025 | 196,99 | 197,08 | 194,87 | 195,48 | -0,49% | 547.909,00 |
| 27.05.2025 | 198,00 | 198,00 | 195,33 | 196,45 | -0,20% | 766.528,00 |
| 23.05.2025 | 195,64 | 197,04 | 194,52 | 196,84 | 0,99% | 859.473,00 |
| 22.05.2025 | 195,56 | 196,30 | 193,35 | 194,91 | -0,52% | 1.030.791,00 |
| 21.05.2025 | 196,00 | 196,57 | 194,24 | 195,93 | -0,05% | 1.145.451,00 |
| 20.05.2025 | 193,08 | 196,58 | 193,08 | 196,03 | 1,38% | 1.400.661,00 |
| 19.05.2025 | 190,88 | 193,65 | 190,88 | 193,37 | 0,76% | 1.329.568,00 |
| 16.05.2025 | 191,08 | 191,98 | 189,76 | 191,92 | 0,50% | 1.257.161,00 |
| 15.05.2025 | 187,40 | 190,97 | 186,80 | 190,97 | 2,52% | 1.007.890,00 |
| 14.05.2025 | 186,41 | 186,81 | 184,29 | 186,28 | 0,27% | 1.070.010,00 |
| 13.05.2025 | 186,31 | 187,51 | 184,63 | 185,77 | -0,43% | 1.691.106,00 |
| 12.05.2025 | 195,65 | 195,65 | 184,00 | 186,58 | -4,46% | 2.999.713,00 |
| 09.05.2025 | 195,41 | 195,41 | 193,97 | 195,29 | -0,14% | 563.629,00 |
| 08.05.2025 | 198,61 | 199,00 | 195,24 | 195,56 | -1,43% | 1.104.986,00 |
| 07.05.2025 | 198,29 | 198,66 | 196,45 | 198,39 | 0,01% | 890.108,00 |
| 06.05.2025 | 197,32 | 198,84 | 196,83 | 198,38 | 0,23% | 703.632,00 |
| 05.05.2025 | 197,69 | 198,76 | 196,45 | 197,92 | 0,06% | 528.085,00 |
| 02.05.2025 | 197,60 | 198,83 | 196,63 | 197,80 | 0,83% | 660.973,00 |
| 01.05.2025 | 196,91 | 197,04 | 193,91 | 196,18 | -0,73% | 740.685,00 |
| 30.04.2025 | 195,50 | 197,94 | 193,31 | 197,63 | 1,07% | 1.057.417,00 |
| 29.04.2025 | 193,34 | 195,75 | 192,64 | 195,53 | 0,75% | 1.194.973,00 |
| 28.04.2025 | 194,70 | 195,11 | 192,80 | 194,08 | -0,20% | 1.301.909,00 |
| 25.04.2025 | 196,04 | 197,71 | 191,74 | 194,47 | -1,14% | 1.259.613,00 |
| 24.04.2025 | 199,64 | 199,78 | 190,93 | 196,72 | 0,53% | 1.402.187,00 |
| 23.04.2025 | 198,75 | 198,75 | 194,01 | 195,68 | -1,12% | 2.265.688,00 |
| 22.04.2025 | 195,97 | 197,90 | 195,26 | 197,90 | 1,71% | 1.191.587,00 |
| 21.04.2025 | 197,43 | 198,09 | 193,01 | 194,57 | -1,42% | 978.709,00 |
| 17.04.2025 | 196,99 | 198,76 | 196,73 | 197,37 | 0,41% | 979.319,00 |
| 16.04.2025 | 196,69 | 198,81 | 195,86 | 196,57 | 0,30% | 994.390,00 |
| 15.04.2025 | 194,97 | 196,95 | 194,97 | 195,99 | 0,10% | 1.114.940,00 |
| 14.04.2025 | 195,15 | 196,69 | 194,14 | 195,79 | 0,56% | 1.049.147,00 |
| 11.04.2025 | 191,03 | 195,63 | 188,93 | 194,70 | 1,50% | 1.456.507,00 |
| 10.04.2025 | 190,75 | 193,22 | 188,16 | 191,82 | -0,56% | 1.576.416,00 |
| 09.04.2025 | 183,80 | 193,47 | 182,81 | 192,90 | 5,26% | 2.480.483,00 |
| 08.04.2025 | 188,64 | 189,82 | 182,07 | 183,26 | -0,81% | 1.760.833,00 |
| 07.04.2025 | 182,66 | 189,94 | 181,12 | 184,75 | -1,18% | 2.295.186,00 |
| 04.04.2025 | 198,06 | 200,68 | 186,94 | 186,95 | -6,50% | 3.252.221,00 |
| 03.04.2025 | 196,30 | 201,66 | 196,30 | 199,95 | 1,69% | 2.104.296,00 |
| 02.04.2025 | 194,46 | 196,83 | 191,82 | 196,62 | 0,06% | 1.454.614,00 |
| 01.04.2025 | 193,88 | 197,74 | 193,86 | 196,51 | 0,68% | 1.082.714,00 |
| 31.03.2025 | 192,74 | 195,64 | 192,62 | 195,19 | 1,22% | 1.291.297,00 |
| 28.03.2025 | 193,88 | 194,59 | 192,54 | 192,83 | -0,56% | 720.511,00 |
| 27.03.2025 | 192,04 | 194,08 | 191,71 | 193,91 | 1,13% | 516.282,00 |
| 26.03.2025 | 192,86 | 194,08 | 190,99 | 191,74 | -0,60% | 766.254,00 |
| 25.03.2025 | 191,74 | 193,15 | 191,11 | 192,90 | 1,03% | 872.978,00 |
| 24.03.2025 | 189,99 | 191,46 | 189,22 | 190,93 | 0,85% | 809.612,00 |
| 21.03.2025 | 188,84 | 190,06 | 188,39 | 189,32 | -0,28% | 897.814,00 |
| 20.03.2025 | 190,16 | 190,56 | 188,65 | 189,86 | -0,44% | 748.338,00 |
| 19.03.2025 | 187,02 | 191,45 | 187,02 | 190,70 | 1,66% | 943.540,00 |
| 18.03.2025 | 186,85 | 188,03 | 186,26 | 187,58 | -0,17% | 804.440,00 |
| 17.03.2025 | 184,75 | 188,16 | 184,63 | 187,90 | 1,41% | 726.380,00 |
| 14.03.2025 | 183,62 | 185,58 | 182,97 | 185,29 | 1,13% | 769.957,00 |
| 13.03.2025 | 183,22 | 184,29 | 181,28 | 183,22 | 0,03% | 956.529,00 |
| 12.03.2025 | 184,45 | 185,00 | 183,01 | 183,17 | -0,56% | 909.272,00 |
| 11.03.2025 | 186,38 | 186,62 | 183,38 | 184,20 | -1,10% | 833.068,00 |
| 10.03.2025 | 187,59 | 189,56 | 185,56 | 186,24 | -1,12% | 1.013.925,00 |
| 07.03.2025 | 184,83 | 188,47 | 184,25 | 188,35 | 1,39% | 1.274.257,00 |
| 06.03.2025 | 188,04 | 188,55 | 184,52 | 185,76 | -2,17% | 1.057.601,00 |
| 05.03.2025 | 190,10 | 191,19 | 188,29 | 189,89 | -0,42% | 1.214.080,00 |
| 04.03.2025 | 193,12 | 193,30 | 190,66 | 190,69 | -0,67% | 1.785.104,00 |
| 03.03.2025 | 190,33 | 193,47 | 190,33 | 191,97 | 1,16% | 1.096.972,00 |
| 28.02.2025 | 187,57 | 189,78 | 186,62 | 189,76 | 1,85% | 1.386.048,00 |
| 27.02.2025 | 186,09 | 188,46 | 186,09 | 186,32 | -0,83% | 787.439,00 |
| 26.02.2025 | 188,16 | 189,94 | 187,79 | 187,87 | -0,59% | 687.515,00 |
| 25.02.2025 | 188,02 | 189,64 | 187,67 | 188,98 | 0,55% | 867.934,00 |
| 24.02.2025 | 187,52 | 189,69 | 187,11 | 187,95 | 0,30% | 802.865,00 |
| 21.02.2025 | 188,43 | 188,43 | 186,68 | 187,38 | -0,25% | 845.606,00 |
| 20.02.2025 | 188,12 | 188,82 | 186,28 | 187,85 | 0,02% | 861.864,00 |
| 19.02.2025 | 187,34 | 188,45 | 186,31 | 187,82 | 0,09% | 1.004.731,00 |
| 18.02.2025 | 187,85 | 188,83 | 187,17 | 187,65 | -0,74% | 972.817,00 |
| 14.02.2025 | 189,23 | 191,57 | 188,03 | 189,04 | 0,10% | 1.261.710,00 |
| 13.02.2025 | 184,40 | 189,06 | 181,14 | 188,85 | -0,59% | 2.216.882,00 |
| 12.02.2025 | 188,84 | 191,09 | 188,56 | 189,98 | 0,03% | 1.174.256,00 |
| 11.02.2025 | 189,26 | 189,99 | 188,60 | 189,93 | 0,18% | 567.135,00 |
| 10.02.2025 | 190,47 | 190,67 | 189,02 | 189,58 | -0,34% | 777.835,00 |
| 07.02.2025 | 188,84 | 191,20 | 188,71 | 190,23 | 0,51% | 1.059.476,00 |
| 06.02.2025 | 188,46 | 189,26 | 187,07 | 189,26 | 0,37% | 601.078,00 |
| 05.02.2025 | 188,95 | 189,49 | 187,32 | 188,57 | 0,52% | 862.643,00 |
| 04.02.2025 | 188,17 | 188,43 | 187,06 | 187,59 | 0,14% | 880.252,00 |
| 03.02.2025 | 181,20 | 188,10 | 180,40 | 187,33 | 1,94% | 1.147.389,00 |
| 31.01.2025 | 186,62 | 187,18 | 183,77 | 183,77 | -1,50% | 1.017.909,00 |
| 30.01.2025 | 181,70 | 187,60 | 181,70 | 186,57 | 3,28% | 938.408,00 |
| 29.01.2025 | 181,80 | 183,34 | 180,64 | 180,64 | -1,27% | 835.020,00 |
| 28.01.2025 | 181,81 | 184,11 | 180,92 | 182,97 | 0,75% | 1.125.947,00 |
| 27.01.2025 | 177,71 | 181,79 | 177,71 | 181,61 | 2,19% | 1.124.120,00 |
| 24.01.2025 | 179,26 | 180,12 | 177,69 | 177,71 | -0,94% | 612.925,00 |
| 23.01.2025 | 178,80 | 179,94 | 177,50 | 179,39 | 0,53% | 684.345,00 |
| 22.01.2025 | 178,87 | 179,13 | 177,33 | 178,45 | -0,24% | 659.055,00 |
| 21.01.2025 | 179,25 | 180,96 | 178,86 | 178,88 | 0,36% | 715.396,00 |
| 17.01.2025 | 178,97 | 179,77 | 178,24 | 178,24 | 0,06% | 659.421,00 |
| 16.01.2025 | 176,33 | 179,15 | 176,10 | 178,13 | 0,81% | 668.367,00 |
| 15.01.2025 | 177,01 | 177,95 | 175,79 | 176,70 | 0,83% | 719.515,00 |
| 14.01.2025 | 176,86 | 177,01 | 174,57 | 175,25 | -0,81% | 793.166,00 |
| 13.01.2025 | 174,00 | 176,78 | 173,60 | 176,69 | 1,08% | 774.025,00 |