189,870$
1,79%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 189,99 | 190,77 | 189,56 | 189,87 | 1,79% | 1.094.042,00 |
| 20.11.2024 | 188,06 | 188,53 | 185,35 | 186,53 | -0,52% | 861.054,00 |
| 19.11.2024 | 184,86 | 188,06 | 184,52 | 187,50 | 0,80% | 993.549,00 |
| 18.11.2024 | 183,30 | 186,18 | 182,95 | 186,01 | 1,37% | 938.524,00 |
| 15.11.2024 | 182,80 | 184,21 | 182,48 | 183,50 | -0,13% | 1.168.060,00 |
| 14.11.2024 | 187,64 | 188,12 | 182,82 | 183,73 | -2,01% | 807.094,00 |
| 13.11.2024 | 187,35 | 188,30 | 186,67 | 187,50 | -0,05% | 570.212,00 |
| 12.11.2024 | 185,99 | 187,83 | 185,66 | 187,60 | 1,21% | 712.304,00 |
| 11.11.2024 | 184,62 | 185,91 | 184,59 | 185,36 | 0,72% | 802.843,00 |
| 08.11.2024 | 182,00 | 184,93 | 181,01 | 184,04 | 1,18% | 785.072,00 |
| 07.11.2024 | 180,09 | 182,19 | 178,96 | 181,90 | 1,39% | 851.941,00 |
| 06.11.2024 | 181,23 | 181,96 | 177,08 | 179,40 | 0,35% | 2.240.157,00 |
| 05.11.2024 | 178,01 | 178,90 | 177,48 | 178,78 | 0,64% | 655.858,00 |
| 04.11.2024 | 177,47 | 178,60 | 176,91 | 177,64 | 0,38% | 535.548,00 |
| 01.11.2024 | 177,78 | 178,08 | 176,55 | 176,96 | 0,12% | 457.642,00 |
| 31.10.2024 | 177,70 | 178,53 | 176,24 | 176,75 | -0,55% | 776.100,00 |
| 30.10.2024 | 179,05 | 180,16 | 177,63 | 177,72 | -1,50% | 780.192,00 |
| 29.10.2024 | 177,39 | 181,92 | 176,73 | 180,43 | 1,99% | 958.447,00 |
| 28.10.2024 | 175,80 | 177,31 | 175,80 | 176,91 | 0,63% | 605.053,00 |
| 25.10.2024 | 177,58 | 178,70 | 175,68 | 175,80 | -1,55% | 771.434,00 |
| 24.10.2024 | 179,50 | 180,61 | 175,04 | 178,56 | -1,00% | 1.203.532,00 |
| 23.10.2024 | 180,61 | 181,72 | 180,23 | 180,36 | -0,55% | 1.098.854,00 |
| 22.10.2024 | 180,63 | 181,54 | 179,63 | 181,35 | -0,19% | 360.895,00 |
| 21.10.2024 | 182,49 | 182,80 | 180,34 | 181,70 | -0,49% | 487.163,00 |
| 18.10.2024 | 182,63 | 183,08 | 182,00 | 182,60 | 0,09% | 365.931,00 |
| 17.10.2024 | 182,52 | 182,86 | 181,58 | 182,43 | 0,31% | 562.350,00 |
| 16.10.2024 | 181,81 | 182,61 | 181,23 | 181,87 | -0,09% | 469.581,00 |
| 15.10.2024 | 182,98 | 183,84 | 181,82 | 182,03 | -0,07% | 604.347,00 |
| 14.10.2024 | 182,00 | 183,41 | 181,11 | 182,16 | 0,42% | 422.997,00 |
| 11.10.2024 | 180,27 | 181,40 | 180,08 | 181,40 | 0,87% | 504.526,00 |
| 10.10.2024 | 181,48 | 181,58 | 179,24 | 179,84 | -1,09% | 591.231,00 |
| 09.10.2024 | 179,70 | 181,91 | 178,71 | 181,82 | 1,10% | 764.681,00 |
| 08.10.2024 | 177,63 | 179,95 | 177,44 | 179,85 | 1,77% | 879.997,00 |
| 07.10.2024 | 176,04 | 178,05 | 174,80 | 176,72 | 0,18% | 925.843,00 |
| 04.10.2024 | 177,74 | 177,74 | 176,06 | 176,41 | -0,95% | 712.630,00 |
| 03.10.2024 | 177,69 | 178,82 | 176,65 | 178,11 | 0,32% | 614.388,00 |
| 02.10.2024 | 177,34 | 177,80 | 176,48 | 177,55 | -0,13% | 425.784,00 |
| 01.10.2024 | 177,94 | 178,88 | 177,18 | 177,79 | -0,58% | 1.160.491,00 |
| 30.09.2024 | 177,41 | 178,95 | 176,68 | 178,82 | 0,83% | 1.236.086,00 |
| 27.09.2024 | 178,64 | 179,09 | 177,22 | 177,34 | -0,66% | 1.149.943,00 |
| 26.09.2024 | 181,27 | 182,00 | 178,50 | 178,52 | -1,10% | 975.809,00 |
| 25.09.2024 | 179,76 | 180,77 | 179,12 | 180,50 | 0,62% | 1.556.159,00 |
| 24.09.2024 | 180,55 | 180,55 | 178,33 | 179,38 | -0,60% | 2.289.402,00 |
| 23.09.2024 | 179,94 | 180,85 | 178,89 | 180,47 | 0,74% | 691.128,00 |
| 20.09.2024 | 179,00 | 179,67 | 177,62 | 179,15 | -0,04% | 1.704.842,00 |
| 19.09.2024 | 179,70 | 180,37 | 178,09 | 179,22 | 0,76% | 890.252,00 |
| 18.09.2024 | 181,50 | 181,66 | 177,37 | 177,86 | -1,96% | 1.777.223,00 |
| 17.09.2024 | 185,50 | 185,62 | 181,35 | 181,41 | -2,21% | 927.858,00 |
| 16.09.2024 | 186,20 | 186,84 | 184,54 | 185,51 | -0,09% | 476.175,00 |
| 13.09.2024 | 186,13 | 186,55 | 185,40 | 185,68 | -0,17% | 493.000,00 |
| 12.09.2024 | 184,72 | 186,32 | 183,87 | 185,99 | 0,32% | 660.078,00 |
| 11.09.2024 | 184,68 | 185,78 | 182,20 | 185,39 | 0,38% | 750.017,00 |
| 10.09.2024 | 184,89 | 185,47 | 183,89 | 184,68 | -0,17% | 481.126,00 |
| 09.09.2024 | 183,50 | 185,94 | 183,50 | 185,00 | 1,30% | 708.111,00 |
| 06.09.2024 | 184,97 | 185,64 | 182,15 | 182,62 | -1,23% | 1.161.160,00 |
| 05.09.2024 | 184,78 | 185,05 | 183,04 | 184,89 | 0,06% | 452.061,00 |
| 04.09.2024 | 185,49 | 186,22 | 184,12 | 184,78 | -0,20% | 564.604,00 |
| 03.09.2024 | 186,23 | 186,45 | 184,39 | 185,15 | -0,72% | 607.543,00 |
| 30.08.2024 | 185,48 | 186,84 | 184,92 | 186,50 | 0,39% | 1.054.227,00 |
| 29.08.2024 | 186,04 | 187,54 | 185,41 | 185,77 | 0,19% | 618.866,00 |
| 28.08.2024 | 186,89 | 186,89 | 184,24 | 185,42 | -0,32% | 588.262,00 |
| 27.08.2024 | 186,74 | 187,16 | 185,98 | 186,01 | -0,24% | 604.096,00 |
| 26.08.2024 | 187,00 | 187,50 | 185,84 | 186,46 | 0,02% | 444.786,00 |
| 23.08.2024 | 184,97 | 186,44 | 184,97 | 186,43 | 1,06% | 400.790,00 |
| 22.08.2024 | 184,68 | 185,39 | 183,80 | 184,48 | 0,03% | 820.842,00 |
| 21.08.2024 | 182,73 | 184,77 | 182,56 | 184,43 | 1,06% | 769.604,00 |
| 20.08.2024 | 182,68 | 182,97 | 182,01 | 182,50 | -0,11% | 820.479,00 |
| 19.08.2024 | 182,25 | 183,46 | 181,85 | 182,70 | 0,45% | 431.480,00 |
| 16.08.2024 | 183,17 | 183,65 | 181,64 | 181,88 | -0,62% | 509.145,00 |
| 15.08.2024 | 182,10 | 183,24 | 181,53 | 183,02 | 0,80% | 424.498,00 |
| 14.08.2024 | 180,38 | 181,97 | 180,14 | 181,56 | 0,65% | 401.736,00 |
| 13.08.2024 | 180,00 | 180,51 | 179,18 | 180,38 | 0,22% | 513.045,00 |
| 12.08.2024 | 180,59 | 181,00 | 179,26 | 179,99 | -0,17% | 624.645,00 |
| 09.08.2024 | 180,22 | 180,87 | 178,66 | 180,30 | 0,19% | 740.230,00 |
| 08.08.2024 | 180,02 | 181,52 | 179,59 | 179,96 | 0,37% | 862.065,00 |
| 07.08.2024 | 178,89 | 180,59 | 178,14 | 179,29 | 0,92% | 946.802,00 |
| 06.08.2024 | 177,30 | 180,12 | 176,48 | 177,66 | 0,71% | 903.905,00 |
| 05.08.2024 | 175,78 | 178,94 | 173,62 | 176,41 | -1,72% | 1.625.494,00 |
| 02.08.2024 | 178,03 | 180,24 | 177,13 | 179,49 | 0,38% | 983.605,00 |
| 01.08.2024 | 177,92 | 178,84 | 176,44 | 178,81 | 0,59% | 633.583,00 |
| 31.07.2024 | 177,33 | 178,41 | 177,33 | 177,77 | 0,80% | 836.425,00 |
| 30.07.2024 | 176,14 | 178,15 | 176,14 | 176,36 | 0,26% | 659.332,00 |
| 29.07.2024 | 176,09 | 177,14 | 175,20 | 175,90 | 0,14% | 817.038,00 |
| 26.07.2024 | 176,62 | 177,09 | 174,90 | 175,66 | 0,10% | 1.126.673,00 |
| 25.07.2024 | 180,66 | 181,49 | 173,98 | 175,48 | -2,35% | 2.136.911,00 |
| 24.07.2024 | 179,68 | 181,19 | 179,01 | 179,71 | -0,54% | 1.331.514,00 |
| 23.07.2024 | 182,41 | 182,41 | 180,65 | 180,69 | -0,49% | 874.739,00 |
| 22.07.2024 | 180,99 | 181,76 | 180,35 | 181,58 | 0,68% | 968.724,00 |
| 19.07.2024 | 181,80 | 182,00 | 179,89 | 180,35 | -0,52% | 668.720,00 |
| 18.07.2024 | 182,32 | 182,88 | 180,97 | 181,29 | -0,58% | 579.617,00 |
| 17.07.2024 | 181,76 | 182,99 | 181,29 | 182,35 | 0,01% | 789.489,00 |
| 16.07.2024 | 180,51 | 182,42 | 180,04 | 182,34 | 1,31% | 829.304,00 |
| 15.07.2024 | 180,67 | 181,79 | 179,97 | 179,99 | -0,30% | 814.462,00 |
| 12.07.2024 | 179,71 | 181,39 | 179,63 | 180,53 | 0,87% | 980.670,00 |
| 11.07.2024 | 180,06 | 181,28 | 178,44 | 178,97 | -0,58% | 750.175,00 |
| 10.07.2024 | 178,65 | 180,62 | 178,24 | 180,01 | 1,06% | 951.938,00 |
| 09.07.2024 | 177,52 | 178,71 | 177,52 | 178,13 | 0,34% | 844.301,00 |
| 08.07.2024 | 177,27 | 178,55 | 177,27 | 177,52 | 0,15% | 1.014.786,00 |
| 05.07.2024 | 179,45 | 179,45 | 176,95 | 177,25 | -0,15% | 769.383,00 |
| 03.07.2024 | 176,34 | 177,87 | 175,61 | 177,52 | 1,41% | 566.990,00 |