187,490$
0,97%
Echtzeit-Aktienkurs Waste Connections
Bid:
Ask:
Aktienkurse zur Waste Connections Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 187,28 | 188,18 | 185,75 | 187,49 | 0,97% | 1.198.270,00 |
| 25.06.2025 | 187,74 | 187,92 | 185,00 | 185,68 | -1,32% | 992.724,00 |
| 24.06.2025 | 188,36 | 188,89 | 185,89 | 188,16 | 0,28% | 651.289,00 |
| 23.06.2025 | 186,16 | 187,68 | 185,30 | 187,63 | 1,03% | 702.665,00 |
| 20.06.2025 | 187,40 | 188,12 | 185,03 | 185,72 | -0,76% | 1.282.494,00 |
| 18.06.2025 | 187,42 | 188,27 | 185,82 | 187,14 | -0,31% | 948.393,00 |
| 17.06.2025 | 186,33 | 188,45 | 185,52 | 187,72 | 0,34% | 1.027.235,00 |
| 16.06.2025 | 190,74 | 191,33 | 186,94 | 187,08 | -1,88% | 900.626,00 |
| 13.06.2025 | 190,85 | 192,72 | 190,46 | 190,67 | -0,41% | 456.616,00 |
| 12.06.2025 | 189,91 | 191,65 | 189,62 | 191,46 | 1,13% | 649.592,00 |
| 11.06.2025 | 188,99 | 189,90 | 187,97 | 189,32 | 0,26% | 595.317,00 |
| 10.06.2025 | 189,14 | 190,88 | 188,60 | 188,83 | -0,08% | 658.723,00 |
| 09.06.2025 | 190,41 | 190,41 | 187,32 | 188,99 | -0,65% | 645.864,00 |
| 06.06.2025 | 191,62 | 193,08 | 190,08 | 190,22 | -0,97% | 692.643,00 |
| 05.06.2025 | 191,73 | 192,41 | 190,32 | 192,08 | 0,29% | 829.315,00 |
| 04.06.2025 | 193,62 | 193,62 | 191,43 | 191,53 | -0,92% | 911.627,00 |
| 03.06.2025 | 194,94 | 195,83 | 192,78 | 193,30 | -1,53% | 954.556,00 |
| 02.06.2025 | 195,88 | 197,07 | 194,98 | 196,31 | -0,40% | 888.038,00 |
| 30.05.2025 | 195,33 | 197,35 | 194,36 | 197,09 | 1,39% | 1.968.018,00 |
| 29.05.2025 | 195,48 | 196,08 | 193,67 | 194,39 | -0,56% | 704.651,00 |
| 28.05.2025 | 196,61 | 197,08 | 194,87 | 195,48 | -0,49% | 573.344,00 |
| 27.05.2025 | 198,00 | 198,00 | 195,33 | 196,45 | -0,20% | 768.034,00 |
| 23.05.2025 | 195,64 | 197,04 | 194,52 | 196,84 | 0,99% | 859.473,00 |
| 22.05.2025 | 195,78 | 196,30 | 193,35 | 194,91 | -0,52% | 1.097.439,00 |
| 21.05.2025 | 195,40 | 196,57 | 194,24 | 195,93 | -0,05% | 1.168.491,00 |
| 20.05.2025 | 193,08 | 196,58 | 193,08 | 196,03 | 1,38% | 1.465.792,00 |
| 19.05.2025 | 190,98 | 193,65 | 190,88 | 193,37 | 0,76% | 1.340.496,00 |
| 16.05.2025 | 191,08 | 191,98 | 189,76 | 191,92 | 0,50% | 1.286.979,00 |
| 15.05.2025 | 187,46 | 190,97 | 186,80 | 190,97 | 2,52% | 1.032.986,00 |
| 14.05.2025 | 186,54 | 186,81 | 184,29 | 186,28 | 0,27% | 1.190.072,00 |
| 13.05.2025 | 186,31 | 187,51 | 184,63 | 185,77 | -0,43% | 1.799.081,00 |
| 12.05.2025 | 195,65 | 195,65 | 184,00 | 186,58 | -4,46% | 3.108.230,00 |
| 09.05.2025 | 195,20 | 195,41 | 193,97 | 195,29 | -0,14% | 631.254,00 |
| 08.05.2025 | 198,35 | 199,00 | 195,24 | 195,56 | -1,43% | 1.197.887,00 |
| 07.05.2025 | 198,15 | 198,66 | 196,45 | 198,39 | 0,01% | 891.537,00 |
| 06.05.2025 | 197,36 | 198,84 | 196,83 | 198,38 | 0,23% | 731.390,00 |
| 05.05.2025 | 197,96 | 198,76 | 196,45 | 197,92 | 0,06% | 539.039,00 |
| 02.05.2025 | 197,60 | 198,83 | 196,63 | 197,80 | 0,83% | 664.474,00 |
| 01.05.2025 | 196,67 | 197,04 | 193,91 | 196,18 | -0,73% | 743.121,00 |
| 30.04.2025 | 195,50 | 197,94 | 193,31 | 197,63 | 1,07% | 1.152.006,00 |
| 29.04.2025 | 193,40 | 195,75 | 192,64 | 195,53 | 0,75% | 1.242.127,00 |
| 28.04.2025 | 194,90 | 195,11 | 192,80 | 194,08 | -0,20% | 1.426.011,00 |
| 25.04.2025 | 196,74 | 197,71 | 191,74 | 194,47 | -1,14% | 1.416.625,00 |
| 24.04.2025 | 199,64 | 199,78 | 190,93 | 196,72 | 0,53% | 1.522.464,00 |
| 23.04.2025 | 198,61 | 198,75 | 194,01 | 195,68 | -1,12% | 2.362.428,00 |
| 22.04.2025 | 196,58 | 197,90 | 195,26 | 197,90 | 1,71% | 1.227.958,00 |
| 21.04.2025 | 197,43 | 198,09 | 193,01 | 194,57 | -1,42% | 1.017.855,00 |
| 17.04.2025 | 196,99 | 198,76 | 196,73 | 197,37 | 0,41% | 979.319,00 |
| 16.04.2025 | 197,02 | 198,81 | 195,86 | 196,57 | 0,30% | 1.055.035,00 |
| 15.04.2025 | 194,97 | 196,95 | 194,97 | 195,99 | 0,10% | 1.166.531,00 |
| 14.04.2025 | 195,83 | 196,69 | 194,14 | 195,79 | 0,56% | 1.103.073,00 |
| 11.04.2025 | 191,03 | 195,63 | 188,93 | 194,70 | 1,50% | 1.469.552,00 |
| 10.04.2025 | 190,53 | 193,22 | 188,16 | 191,82 | -0,56% | 1.657.587,00 |
| 09.04.2025 | 183,80 | 193,47 | 182,81 | 192,90 | 5,26% | 2.496.192,00 |
| 08.04.2025 | 189,24 | 189,82 | 182,07 | 183,26 | -0,81% | 1.788.963,00 |
| 07.04.2025 | 182,66 | 189,94 | 181,12 | 184,75 | -1,18% | 2.319.430,00 |
| 04.04.2025 | 198,06 | 200,68 | 186,94 | 186,95 | -6,50% | 3.261.096,00 |
| 03.04.2025 | 196,47 | 201,66 | 196,30 | 199,95 | 1,69% | 2.125.287,00 |
| 02.04.2025 | 194,46 | 196,83 | 191,82 | 196,62 | 0,06% | 1.470.190,00 |
| 01.04.2025 | 193,88 | 197,74 | 193,86 | 196,51 | 0,68% | 1.101.767,00 |
| 31.03.2025 | 192,74 | 195,64 | 192,62 | 195,19 | 1,22% | 1.330.857,00 |
| 28.03.2025 | 193,67 | 194,59 | 192,54 | 192,83 | -0,56% | 728.768,00 |
| 27.03.2025 | 192,01 | 194,08 | 191,71 | 193,91 | 1,13% | 523.321,00 |
| 26.03.2025 | 192,86 | 194,08 | 190,99 | 191,74 | -0,60% | 772.302,00 |
| 25.03.2025 | 191,64 | 193,15 | 191,11 | 192,90 | 1,03% | 891.755,00 |
| 24.03.2025 | 189,91 | 191,46 | 189,22 | 190,93 | 0,85% | 879.025,00 |
| 21.03.2025 | 188,55 | 190,06 | 188,39 | 189,32 | -0,28% | 910.958,00 |
| 20.03.2025 | 190,16 | 190,56 | 188,65 | 189,86 | -0,44% | 757.879,00 |
| 19.03.2025 | 187,30 | 191,45 | 187,02 | 190,70 | 1,66% | 961.716,00 |
| 18.03.2025 | 187,42 | 188,03 | 186,26 | 187,58 | -0,17% | 816.357,00 |
| 17.03.2025 | 184,75 | 188,16 | 184,63 | 187,90 | 1,41% | 733.087,00 |
| 14.03.2025 | 183,56 | 185,58 | 182,97 | 185,29 | 1,13% | 779.123,00 |
| 13.03.2025 | 182,77 | 184,29 | 181,28 | 183,22 | 0,03% | 1.010.595,00 |
| 12.03.2025 | 184,51 | 185,00 | 183,01 | 183,17 | -0,56% | 932.078,00 |
| 11.03.2025 | 186,62 | 186,62 | 183,38 | 184,20 | -1,10% | 907.313,00 |
| 10.03.2025 | 187,32 | 189,56 | 185,56 | 186,24 | -1,12% | 1.036.456,00 |
| 07.03.2025 | 184,83 | 188,47 | 184,25 | 188,35 | 1,39% | 1.366.213,00 |
| 06.03.2025 | 187,78 | 188,55 | 184,52 | 185,76 | -2,17% | 1.090.871,00 |
| 05.03.2025 | 190,11 | 191,19 | 188,29 | 189,89 | -0,42% | 1.216.659,00 |
| 04.03.2025 | 192,26 | 193,30 | 190,66 | 190,69 | -0,67% | 1.872.390,00 |
| 03.03.2025 | 190,78 | 193,47 | 190,33 | 191,97 | 1,16% | 1.179.627,00 |
| 28.02.2025 | 187,01 | 189,78 | 186,62 | 189,76 | 1,85% | 1.488.079,00 |
| 27.02.2025 | 186,76 | 188,46 | 186,09 | 186,32 | -0,83% | 846.417,00 |
| 26.02.2025 | 188,02 | 189,94 | 187,79 | 187,87 | -0,59% | 727.134,00 |
| 25.02.2025 | 188,48 | 189,64 | 187,67 | 188,98 | 0,55% | 880.478,00 |
| 24.02.2025 | 187,11 | 189,69 | 187,11 | 187,95 | 0,30% | 803.327,00 |
| 21.02.2025 | 187,95 | 188,43 | 186,68 | 187,38 | -0,25% | 866.421,00 |
| 20.02.2025 | 187,87 | 188,82 | 186,28 | 187,85 | 0,02% | 870.925,00 |
| 19.02.2025 | 187,34 | 188,45 | 186,31 | 187,82 | 0,09% | 1.019.825,00 |
| 18.02.2025 | 187,85 | 188,83 | 187,17 | 187,65 | -0,74% | 978.919,00 |
| 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% | 2.273.849,00 |
| 12.02.2025 | 188,56 | 191,09 | 188,56 | 189,98 | 0,03% | 1.217.705,00 |
| 11.02.2025 | 189,22 | 189,99 | 188,60 | 189,93 | 0,18% | 608.354,00 |
| 10.02.2025 | 190,48 | 190,67 | 189,02 | 189,58 | -0,34% | 865.079,00 |
| 07.02.2025 | 189,26 | 191,20 | 188,71 | 190,23 | 0,51% | 1.145.225,00 |
| 06.02.2025 | 188,49 | 189,26 | 187,07 | 189,26 | 0,37% | 665.450,00 |
| 05.02.2025 | 188,95 | 189,49 | 187,32 | 188,57 | 0,52% | 869.858,00 |
| 04.02.2025 | 187,33 | 188,43 | 187,06 | 187,59 | 0,14% | 894.918,00 |
| 03.02.2025 | 181,20 | 188,10 | 180,40 | 187,33 | 1,94% | 1.209.310,00 |