218,780$
-0,12%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 219,55 | 220,38 | 216,98 | 218,78 | -0,12% | 1.058.343,00 |
| 19.11.2024 | 217,04 | 219,71 | 216,00 | 219,05 | 0,34% | 1.368.352,00 |
| 18.11.2024 | 217,12 | 219,47 | 217,08 | 218,31 | 0,19% | 986.316,00 |
| 15.11.2024 | 219,24 | 221,52 | 217,25 | 217,90 | -1,72% | 1.794.408,00 |
| 14.11.2024 | 225,02 | 225,55 | 221,57 | 221,72 | -1,75% | 1.214.968,00 |
| 13.11.2024 | 225,25 | 226,84 | 224,24 | 225,68 | 0,40% | 1.086.838,00 |
| 12.11.2024 | 225,75 | 226,43 | 223,81 | 224,78 | 0,52% | 1.997.510,00 |
| 11.11.2024 | 225,50 | 226,50 | 223,38 | 223,62 | -0,22% | 1.084.082,00 |
| 08.11.2024 | 221,89 | 226,36 | 220,44 | 224,12 | 1,67% | 1.851.217,00 |
| 07.11.2024 | 219,01 | 220,89 | 217,47 | 220,44 | 0,90% | 1.365.408,00 |
| 06.11.2024 | 219,91 | 220,30 | 216,42 | 218,48 | 1,20% | 2.710.985,00 |
| 05.11.2024 | 214,45 | 216,28 | 213,35 | 215,88 | 0,77% | 948.431,00 |
| 04.11.2024 | 215,68 | 216,74 | 212,48 | 214,24 | 0,12% | 1.103.797,00 |
| 01.11.2024 | 216,91 | 217,33 | 213,78 | 213,99 | -0,86% | 1.257.714,00 |
| 31.10.2024 | 214,32 | 216,70 | 214,20 | 215,85 | 0,48% | 1.785.307,00 |
| 30.10.2024 | 217,51 | 218,86 | 214,50 | 214,82 | -1,96% | 1.709.130,00 |
| 29.10.2024 | 213,38 | 219,88 | 212,16 | 219,11 | 5,21% | 2.894.509,00 |
| 28.10.2024 | 208,00 | 208,87 | 207,00 | 208,26 | 0,71% | 1.918.582,00 |
| 25.10.2024 | 209,22 | 209,78 | 206,46 | 206,80 | -1,01% | 1.063.099,00 |
| 24.10.2024 | 210,94 | 210,94 | 208,45 | 208,91 | -1,36% | 1.098.070,00 |
| 23.10.2024 | 210,29 | 212,38 | 209,81 | 211,80 | 0,36% | 1.218.242,00 |
| 22.10.2024 | 210,59 | 211,65 | 209,49 | 211,05 | -0,36% | 864.958,00 |
| 21.10.2024 | 212,56 | 212,93 | 210,37 | 211,82 | -0,44% | 1.024.369,00 |
| 18.10.2024 | 213,39 | 213,50 | 212,00 | 212,75 | -0,15% | 809.103,00 |
| 17.10.2024 | 214,13 | 214,49 | 212,14 | 213,08 | -0,03% | 818.040,00 |
| 16.10.2024 | 213,22 | 214,20 | 212,52 | 213,14 | -0,30% | 702.620,00 |
| 15.10.2024 | 214,54 | 216,01 | 213,43 | 213,79 | 0,14% | 1.180.039,00 |
| 14.10.2024 | 212,35 | 214,25 | 211,80 | 213,50 | 0,80% | 976.498,00 |
| 11.10.2024 | 211,91 | 212,35 | 210,77 | 211,81 | 0,27% | 956.170,00 |
| 10.10.2024 | 212,60 | 213,57 | 210,91 | 211,24 | -0,47% | 891.039,00 |
| 09.10.2024 | 209,02 | 212,56 | 208,31 | 212,23 | 1,70% | 1.262.160,00 |
| 08.10.2024 | 206,70 | 208,97 | 206,16 | 208,68 | 1,59% | 1.161.235,00 |
| 07.10.2024 | 205,56 | 206,73 | 204,53 | 205,41 | -1,29% | 1.792.516,00 |
| 04.10.2024 | 208,19 | 209,15 | 207,04 | 208,09 | -0,48% | 958.791,00 |
| 03.10.2024 | 207,39 | 209,24 | 206,21 | 209,09 | 0,85% | 1.012.655,00 |
| 02.10.2024 | 208,50 | 208,96 | 206,17 | 207,32 | -0,29% | 886.207,00 |
| 01.10.2024 | 207,46 | 208,06 | 205,84 | 207,93 | 0,16% | 937.860,00 |
| 30.09.2024 | 205,50 | 207,81 | 205,32 | 207,60 | 1,02% | 1.516.814,00 |
| 27.09.2024 | 205,00 | 207,10 | 205,00 | 205,51 | 0,08% | 1.458.049,00 |
| 26.09.2024 | 207,03 | 209,00 | 205,21 | 205,34 | -1,13% | 1.500.347,00 |
| 25.09.2024 | 208,05 | 208,63 | 206,88 | 207,69 | 0,08% | 1.244.666,00 |
| 24.09.2024 | 206,51 | 208,17 | 206,12 | 207,52 | 0,20% | 1.267.900,00 |
| 23.09.2024 | 204,41 | 207,23 | 203,88 | 207,10 | 1,47% | 1.480.788,00 |
| 20.09.2024 | 203,44 | 204,97 | 202,44 | 204,10 | -0,26% | 2.205.918,00 |
| 19.09.2024 | 203,12 | 204,77 | 201,77 | 204,64 | 1,37% | 1.300.306,00 |
| 18.09.2024 | 204,00 | 204,28 | 200,29 | 201,88 | -0,61% | 1.506.642,00 |
| 17.09.2024 | 207,79 | 208,26 | 203,04 | 203,12 | -2,50% | 1.861.310,00 |
| 16.09.2024 | 208,56 | 211,04 | 208,14 | 208,32 | 0,13% | 946.514,00 |
| 13.09.2024 | 207,36 | 208,69 | 206,60 | 208,05 | 0,09% | 1.382.668,00 |
| 12.09.2024 | 207,24 | 208,29 | 205,13 | 207,86 | 0,11% | 1.520.101,00 |
| 11.09.2024 | 207,61 | 208,35 | 204,11 | 207,64 | -0,29% | 1.358.112,00 |
| 10.09.2024 | 208,95 | 209,99 | 206,71 | 208,25 | -0,10% | 1.926.190,00 |
| 09.09.2024 | 205,68 | 209,13 | 205,04 | 208,46 | 1,82% | 2.013.238,00 |
| 06.09.2024 | 208,48 | 209,60 | 204,63 | 204,73 | -1,76% | 1.954.295,00 |
| 05.09.2024 | 209,70 | 210,42 | 207,17 | 208,40 | -0,44% | 1.302.274,00 |
| 04.09.2024 | 209,47 | 210,72 | 207,96 | 209,32 | -0,04% | 1.096.812,00 |
| 03.09.2024 | 212,08 | 212,52 | 208,22 | 209,40 | -1,25% | 2.030.448,00 |
| 30.08.2024 | 209,55 | 212,09 | 208,67 | 212,04 | 1,03% | 1.786.797,00 |
| 29.08.2024 | 209,73 | 210,95 | 208,27 | 209,88 | 0,27% | 817.942,00 |
| 28.08.2024 | 209,88 | 210,37 | 208,35 | 209,31 | 0,05% | 850.417,00 |
| 27.08.2024 | 210,14 | 210,63 | 208,63 | 209,20 | 0,18% | 759.856,00 |
| 26.08.2024 | 211,03 | 211,31 | 208,50 | 208,82 | -0,55% | 806.396,00 |
| 23.08.2024 | 210,41 | 210,70 | 208,50 | 209,98 | -0,07% | 797.174,00 |
| 22.08.2024 | 210,30 | 210,83 | 208,82 | 210,12 | 0,35% | 975.762,00 |
| 21.08.2024 | 208,07 | 209,47 | 208,07 | 209,38 | 0,62% | 901.367,00 |
| 20.08.2024 | 206,75 | 208,18 | 206,73 | 208,10 | 0,73% | 1.121.262,00 |
| 19.08.2024 | 205,70 | 206,85 | 205,48 | 206,59 | 0,58% | 1.886.686,00 |
| 16.08.2024 | 207,29 | 207,86 | 205,37 | 205,40 | -0,73% | 1.533.489,00 |
| 15.08.2024 | 206,91 | 207,25 | 205,65 | 206,91 | 0,27% | 1.080.201,00 |
| 14.08.2024 | 203,35 | 207,33 | 203,11 | 206,35 | 1,19% | 1.517.656,00 |
| 13.08.2024 | 203,02 | 204,52 | 203,02 | 203,92 | 0,40% | 2.286.027,00 |
| 12.08.2024 | 205,74 | 206,03 | 202,66 | 203,11 | -1,05% | 2.390.258,00 |
| 09.08.2024 | 205,84 | 206,61 | 203,04 | 205,26 | -0,31% | 996.246,00 |
| 08.08.2024 | 205,00 | 206,81 | 204,50 | 205,90 | 0,51% | 1.141.374,00 |
| 07.08.2024 | 203,93 | 207,66 | 203,20 | 204,85 | 0,84% | 1.794.157,00 |
| 06.08.2024 | 202,56 | 206,94 | 202,22 | 203,14 | 0,79% | 1.975.567,00 |
| 05.08.2024 | 207,10 | 208,53 | 200,25 | 201,54 | -2,99% | 2.032.735,00 |
| 02.08.2024 | 206,43 | 208,91 | 204,41 | 207,76 | 0,82% | 1.776.928,00 |
| 01.08.2024 | 203,22 | 206,17 | 202,58 | 206,07 | 1,68% | 1.557.074,00 |
| 31.07.2024 | 201,79 | 203,32 | 201,38 | 202,66 | 0,78% | 1.682.592,00 |
| 30.07.2024 | 200,66 | 202,61 | 200,64 | 201,10 | 0,28% | 1.843.822,00 |
| 29.07.2024 | 198,28 | 200,91 | 197,43 | 200,54 | 1,82% | 1.898.008,00 |
| 26.07.2024 | 200,07 | 200,79 | 196,59 | 196,96 | -1,48% | 2.471.698,00 |
| 25.07.2024 | 202,88 | 210,00 | 199,51 | 199,92 | -8,03% | 3.270.169,00 |
| 24.07.2024 | 218,44 | 219,58 | 216,98 | 217,38 | -0,62% | 1.349.304,00 |
| 23.07.2024 | 223,41 | 223,52 | 218,09 | 218,73 | -2,11% | 1.530.705,00 |
| 22.07.2024 | 221,70 | 223,53 | 221,31 | 223,45 | 0,29% | 1.132.796,00 |
| 19.07.2024 | 224,50 | 225,00 | 222,13 | 222,80 | -0,13% | 1.220.171,00 |
| 18.07.2024 | 222,65 | 224,85 | 221,66 | 223,10 | -0,10% | 1.283.538,00 |
| 17.07.2024 | 221,43 | 224,22 | 221,21 | 223,32 | 1,10% | 1.557.192,00 |
| 16.07.2024 | 217,05 | 220,96 | 216,82 | 220,89 | 2,26% | 1.830.995,00 |
| 15.07.2024 | 213,76 | 216,60 | 213,53 | 216,00 | 1,05% | 1.380.086,00 |
| 12.07.2024 | 212,50 | 214,37 | 211,74 | 213,75 | 0,93% | 1.150.714,00 |
| 11.07.2024 | 211,03 | 212,75 | 210,23 | 211,77 | 0,28% | 1.148.254,00 |
| 10.07.2024 | 209,64 | 211,94 | 209,30 | 211,18 | 0,55% | 1.436.010,00 |
| 09.07.2024 | 209,48 | 210,89 | 209,05 | 210,02 | -0,28% | 1.067.153,00 |
| 08.07.2024 | 210,35 | 211,45 | 209,82 | 210,62 | 0,14% | 1.245.210,00 |
| 05.07.2024 | 210,75 | 210,75 | 208,58 | 210,33 | 0,06% | 1.630.351,00 |
| 03.07.2024 | 209,01 | 210,87 | 208,26 | 210,20 | 0,35% | 720.755,00 |
| 02.07.2024 | 209,28 | 210,30 | 207,70 | 209,47 | 0,05% | 1.445.521,00 |