221,450$
0,42%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 220,00 | 222,35 | 219,19 | 221,45 | 0,42% | 1.590.466,00 |
| 06.05.2026 | 223,09 | 223,74 | 220,01 | 220,52 | -1,77% | 1.713.138,00 |
| 05.05.2026 | 227,11 | 227,44 | 223,76 | 224,49 | -1,47% | 1.669.586,00 |
| 04.05.2026 | 227,10 | 229,82 | 225,62 | 227,85 | -0,40% | 1.360.149,00 |
| 01.05.2026 | 234,55 | 235,62 | 228,29 | 228,77 | -1,63% | 1.346.279,00 |
| 30.04.2026 | 231,19 | 234,96 | 230,75 | 232,55 | 0,97% | 3.188.206,00 |
| 29.04.2026 | 225,98 | 230,93 | 223,17 | 230,31 | 1,30% | 2.639.017,00 |
| 28.04.2026 | 228,87 | 229,51 | 226,21 | 227,35 | 0,51% | 2.354.194,00 |
| 27.04.2026 | 228,97 | 230,37 | 225,71 | 226,20 | -1,45% | 1.748.273,00 |
| 24.04.2026 | 232,82 | 234,50 | 228,80 | 229,53 | -1,40% | 1.435.872,00 |
| 23.04.2026 | 225,97 | 233,47 | 225,41 | 232,80 | 3,96% | 2.505.350,00 |
| 22.04.2026 | 223,65 | 225,63 | 222,86 | 223,93 | 0,23% | 1.758.911,00 |
| 21.04.2026 | 224,00 | 224,43 | 222,51 | 223,42 | -0,34% | 1.937.683,00 |
| 20.04.2026 | 223,56 | 225,61 | 223,16 | 224,18 | 0,10% | 1.534.954,00 |
| 17.04.2026 | 223,76 | 224,20 | 221,51 | 223,95 | -0,06% | 2.370.549,00 |
| 16.04.2026 | 226,50 | 228,18 | 223,32 | 224,08 | -0,38% | 2.083.452,00 |
| 15.04.2026 | 226,50 | 227,57 | 223,91 | 224,93 | -0,95% | 2.262.263,00 |
| 14.04.2026 | 230,72 | 231,74 | 225,50 | 227,09 | -1,69% | 2.432.075,00 |
| 13.04.2026 | 230,23 | 231,02 | 228,18 | 231,00 | 0,68% | 2.313.136,00 |
| 10.04.2026 | 231,88 | 233,31 | 228,11 | 229,45 | -1,57% | 1.375.467,00 |
| 09.04.2026 | 231,78 | 234,40 | 230,87 | 233,10 | 0,72% | 1.605.346,00 |
| 08.04.2026 | 229,90 | 231,62 | 225,00 | 231,43 | -0,81% | 2.493.646,00 |
| 07.04.2026 | 234,23 | 235,73 | 232,50 | 233,31 | -0,21% | 1.358.454,00 |
| 06.04.2026 | 234,38 | 235,23 | 232,88 | 233,80 | -0,69% | 1.066.123,00 |
| 02.04.2026 | 231,76 | 236,12 | 231,76 | 235,42 | 1,91% | 1.335.318,00 |
| 01.04.2026 | 230,29 | 232,49 | 228,73 | 231,00 | 0,53% | 2.025.011,00 |
| 31.03.2026 | 230,06 | 230,60 | 227,39 | 229,79 | -0,07% | 1.759.905,00 |
| 30.03.2026 | 226,36 | 232,19 | 225,00 | 229,96 | 2,18% | 1.511.133,00 |
| 27.03.2026 | 227,41 | 228,69 | 225,00 | 225,06 | -0,64% | 1.737.918,00 |
| 26.03.2026 | 224,39 | 227,97 | 223,71 | 226,51 | 0,74% | 1.701.324,00 |
| 25.03.2026 | 224,25 | 225,58 | 219,10 | 224,85 | -0,04% | 1.913.406,00 |
| 24.03.2026 | 226,29 | 229,32 | 224,16 | 224,94 | -1,14% | 1.766.707,00 |
| 23.03.2026 | 231,76 | 232,18 | 227,47 | 227,53 | -1,60% | 2.034.291,00 |
| 20.03.2026 | 234,47 | 234,99 | 230,08 | 231,24 | -1,11% | 2.463.177,00 |
| 19.03.2026 | 234,88 | 237,00 | 233,62 | 233,83 | 0,02% | 1.710.484,00 |
| 18.03.2026 | 235,08 | 237,33 | 233,74 | 233,79 | -0,96% | 1.167.430,00 |
| 17.03.2026 | 238,64 | 239,44 | 235,72 | 236,05 | -0,38% | 1.348.818,00 |
| 16.03.2026 | 238,99 | 239,63 | 236,00 | 236,96 | -0,66% | 2.086.193,00 |
| 13.03.2026 | 237,70 | 240,67 | 237,06 | 238,53 | -0,03% | 2.166.750,00 |
| 12.03.2026 | 236,18 | 242,24 | 235,25 | 238,61 | 0,89% | 2.579.564,00 |
| 11.03.2026 | 235,05 | 237,40 | 234,05 | 236,50 | 0,41% | 1.612.242,00 |
| 10.03.2026 | 244,12 | 244,64 | 234,71 | 235,54 | -4,45% | 2.655.174,00 |
| 09.03.2026 | 245,11 | 247,98 | 242,74 | 246,51 | 0,19% | 3.283.322,00 |
| 06.03.2026 | 245,55 | 248,13 | 244,49 | 246,05 | -0,02% | 3.527.606,00 |
| 05.03.2026 | 242,59 | 246,45 | 240,55 | 246,09 | 0,88% | 3.797.745,00 |
| 04.03.2026 | 242,46 | 244,51 | 240,50 | 243,95 | 0,21% | 2.410.840,00 |
| 03.03.2026 | 242,52 | 244,88 | 238,22 | 243,44 | 0,15% | 2.149.954,00 |
| 02.03.2026 | 241,42 | 244,61 | 240,33 | 243,07 | 0,93% | 2.499.517,00 |
| 27.02.2026 | 235,25 | 241,23 | 235,19 | 240,84 | 2,97% | 2.602.588,00 |
| 26.02.2026 | 229,25 | 233,98 | 227,55 | 233,90 | 2,54% | 2.319.680,00 |
| 25.02.2026 | 229,22 | 229,89 | 227,07 | 228,10 | -0,64% | 2.228.979,00 |
| 24.02.2026 | 230,55 | 234,23 | 229,36 | 229,58 | -0,43% | 2.571.271,00 |
| 23.02.2026 | 229,63 | 231,83 | 229,40 | 230,56 | 0,11% | 2.156.109,00 |
| 20.02.2026 | 234,05 | 234,05 | 229,72 | 230,31 | -1,33% | 2.361.524,00 |
| 19.02.2026 | 234,87 | 238,46 | 233,02 | 233,42 | -0,27% | 2.341.831,00 |
| 18.02.2026 | 235,22 | 235,24 | 231,13 | 234,06 | -0,49% | 1.693.517,00 |
| 17.02.2026 | 233,36 | 238,56 | 232,93 | 235,22 | 0,30% | 3.042.916,00 |
| 13.02.2026 | 231,03 | 236,51 | 230,11 | 234,52 | 1,52% | 3.085.205,00 |
| 12.02.2026 | 234,98 | 236,45 | 230,29 | 231,01 | -1,56% | 2.767.780,00 |
| 11.02.2026 | 231,73 | 236,10 | 231,22 | 234,66 | 1,27% | 1.926.116,00 |
| 10.02.2026 | 229,44 | 233,50 | 229,00 | 231,72 | 0,53% | 2.041.608,00 |
| 09.02.2026 | 225,89 | 230,69 | 225,36 | 230,50 | 1,64% | 2.259.797,00 |
| 06.02.2026 | 227,78 | 230,12 | 225,58 | 226,79 | 0,08% | 2.237.001,00 |
| 05.02.2026 | 228,22 | 229,76 | 225,59 | 226,60 | 0,08% | 2.173.032,00 |
| 04.02.2026 | 225,34 | 229,77 | 223,58 | 226,43 | 0,60% | 2.355.930,00 |
| 03.02.2026 | 221,67 | 227,07 | 221,23 | 225,09 | 0,86% | 2.679.886,00 |
| 02.02.2026 | 222,78 | 223,28 | 220,66 | 223,16 | 0,41% | 2.153.397,00 |
| 30.01.2026 | 222,73 | 222,87 | 218,13 | 222,24 | -0,40% | 2.830.174,00 |
| 29.01.2026 | 228,66 | 231,98 | 220,84 | 223,13 | -3,66% | 4.105.160,00 |
| 28.01.2026 | 229,69 | 232,72 | 228,50 | 231,60 | 0,11% | 3.063.454,00 |
| 27.01.2026 | 229,76 | 231,45 | 228,04 | 231,34 | 0,47% | 2.299.983,00 |
| 26.01.2026 | 229,50 | 231,16 | 228,15 | 230,25 | 0,55% | 2.092.089,00 |
| 22.01.2026 | 226,68 | 229,61 | 226,42 | 229,00 | 1,11% | 2.748.371,00 |
| 21.01.2026 | 221,50 | 226,57 | 221,06 | 226,49 | 2,35% | 3.837.341,00 |
| 20.01.2026 | 220,83 | 222,40 | 218,45 | 221,30 | 0,03% | 1.883.543,00 |
| 16.01.2026 | 219,00 | 221,42 | 218,74 | 221,23 | 0,62% | 1.885.531,00 |
| 15.01.2026 | 216,04 | 219,94 | 216,04 | 219,86 | 0,49% | 1.648.414,00 |
| 14.01.2026 | 215,45 | 218,80 | 215,45 | 218,79 | 1,21% | 1.831.605,00 |
| 13.01.2026 | 218,47 | 218,78 | 214,84 | 216,18 | -1,09% | 1.763.480,00 |
| 12.01.2026 | 221,00 | 221,44 | 218,30 | 218,57 | -1,06% | 2.004.834,00 |
| 09.01.2026 | 219,39 | 222,27 | 218,93 | 220,91 | 1,40% | 1.988.391,00 |
| 08.01.2026 | 215,10 | 219,17 | 215,10 | 217,86 | 0,88% | 1.795.219,00 |
| 07.01.2026 | 219,72 | 220,33 | 215,90 | 215,97 | -1,42% | 1.803.583,00 |
| 06.01.2026 | 218,58 | 220,90 | 216,51 | 219,08 | -0,16% | 1.818.646,00 |
| 05.01.2026 | 217,81 | 219,69 | 215,07 | 219,44 | 0,48% | 2.177.189,00 |
| 02.01.2026 | 219,34 | 219,38 | 217,07 | 218,40 | -0,60% | 1.827.131,00 |
| 31.12.2025 | 222,08 | 222,50 | 219,56 | 219,71 | -1,08% | 1.035.638,00 |
| 30.12.2025 | 221,09 | 222,80 | 221,09 | 222,12 | -0,08% | 990.001,00 |
| 29.12.2025 | 221,73 | 223,00 | 221,28 | 222,29 | 0,54% | 1.182.651,00 |
| 26.12.2025 | 221,50 | 222,17 | 220,12 | 221,10 | -0,12% | 502.419,00 |
| 24.12.2025 | 221,11 | 221,82 | 220,63 | 221,36 | 0,46% | 460.861,00 |
| 23.12.2025 | 220,00 | 220,54 | 219,05 | 220,34 | 0,31% | 914.652,00 |
| 22.12.2025 | 216,09 | 219,80 | 214,00 | 219,66 | 1,53% | 1.575.082,00 |
| 19.12.2025 | 217,44 | 218,43 | 216,28 | 216,34 | -0,91% | 4.087.516,00 |
| 18.12.2025 | 218,68 | 220,53 | 217,92 | 218,32 | -0,66% | 1.453.597,00 |
| 17.12.2025 | 218,09 | 220,57 | 217,82 | 219,77 | 0,40% | 1.570.631,00 |
| 16.12.2025 | 219,63 | 220,59 | 218,40 | 218,90 | 0,27% | 1.582.457,00 |
| 15.12.2025 | 215,22 | 218,61 | 214,54 | 218,32 | 1,26% | 1.986.652,00 |
| 12.12.2025 | 213,46 | 216,79 | 212,66 | 215,61 | 1,68% | 2.539.179,00 |
| 11.12.2025 | 210,28 | 213,27 | 209,91 | 212,05 | 1,39% | 2.485.940,00 |