231,730$
2,35%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 228,80 | 232,16 | 227,00 | 231,73 | 2,35% | 3.153.689,00 |
| 19.10.2026 | 224,54 | 227,18 | 223,00 | 226,41 | -0,20% | 2.427.938,00 |
| 16.10.2026 | 224,78 | 227,16 | 223,67 | 226,86 | 1,19% | 2.525.514,00 |
| 15.10.2026 | 220,62 | 224,46 | 220,33 | 224,19 | 3,91% | 5.218.362,00 |
| 14.10.2026 | 213,21 | 215,80 | 212,55 | 215,75 | 1,85% | 1.937.583,00 |
| 13.10.2026 | 212,52 | 213,00 | 209,68 | 211,83 | 0,33% | 1.532.343,00 |
| 12.10.2026 | 209,72 | 211,84 | 208,49 | 211,14 | 1,11% | 1.626.825,00 |
| 09.10.2026 | 209,29 | 210,34 | 207,30 | 208,83 | -0,60% | 1.622.548,00 |
| 08.10.2026 | 209,95 | 211,23 | 207,63 | 210,10 | 0,56% | 2.176.496,00 |
| 07.10.2026 | 209,00 | 211,08 | 208,63 | 208,94 | 0,51% | 2.257.160,00 |
| 06.10.2026 | 206,67 | 208,75 | 206,31 | 207,88 | 0,59% | 2.367.272,00 |
| 05.10.2026 | 204,51 | 207,13 | 202,53 | 206,66 | 1,08% | 2.494.240,00 |
| 02.10.2026 | 201,61 | 205,00 | 200,58 | 204,45 | 1,26% | 2.366.089,00 |
| 01.10.2026 | 204,24 | 204,85 | 201,44 | 201,90 | -0,99% | 2.656.748,00 |
| 30.09.2026 | 207,10 | 207,40 | 203,55 | 203,92 | -1,53% | 2.319.121,00 |
| 29.09.2026 | 205,00 | 207,23 | 204,40 | 207,09 | 0,31% | 1.513.165,00 |
| 28.09.2026 | 207,07 | 208,00 | 205,80 | 206,44 | -0,19% | 1.622.930,00 |
| 25.09.2026 | 207,30 | 207,98 | 206,21 | 206,83 | -0,54% | 1.745.640,00 |
| 24.09.2026 | 208,88 | 210,24 | 207,59 | 207,96 | 0,04% | 1.966.237,00 |
| 23.09.2026 | 208,00 | 209,44 | 206,49 | 207,88 | 0,10% | 2.739.839,00 |
| 22.09.2026 | 207,61 | 208,35 | 206,34 | 207,68 | 0,31% | 1.812.396,00 |
| 21.09.2026 | 210,10 | 210,38 | 206,88 | 207,04 | -1,92% | 2.311.109,00 |
| 18.09.2026 | 212,36 | 212,99 | 211,00 | 211,10 | -1,05% | 3.554.477,00 |
| 17.09.2026 | 214,38 | 214,39 | 211,90 | 213,33 | -0,31% | 2.140.435,00 |
| 16.09.2026 | 216,59 | 218,77 | 213,70 | 214,00 | -1,50% | 1.760.603,00 |
| 15.09.2026 | 217,25 | 219,63 | 215,75 | 217,25 | -0,39% | 1.765.663,00 |
| 14.09.2026 | 216,39 | 219,11 | 215,71 | 218,09 | 2,17% | 2.371.812,00 |
| 11.09.2026 | 214,30 | 214,93 | 212,82 | 213,46 | -0,61% | 2.504.304,00 |
| 10.09.2026 | 217,75 | 218,99 | 214,21 | 214,77 | -0,77% | 2.148.751,00 |
| 09.09.2026 | 217,50 | 217,50 | 215,13 | 216,44 | -0,62% | 1.797.046,00 |
| 08.09.2026 | 217,68 | 218,81 | 216,50 | 217,78 | -0,55% | 2.158.104,00 |
| 04.09.2026 | 219,51 | 220,75 | 217,66 | 218,99 | -1,23% | 2.448.268,00 |
| 03.09.2026 | 219,98 | 221,95 | 218,31 | 221,72 | 1,22% | 2.297.632,00 |
| 02.09.2026 | 219,07 | 220,54 | 216,27 | 219,04 | -0,33% | 2.335.898,00 |
| 01.09.2026 | 220,85 | 222,22 | 218,32 | 219,77 | 0,39% | 2.183.977,00 |
| 31.08.2026 | 220,00 | 221,21 | 218,61 | 218,92 | -0,34% | 2.728.536,00 |
| 28.08.2026 | 218,87 | 220,01 | 217,86 | 219,66 | 0,87% | 1.961.934,00 |
| 27.08.2026 | 220,13 | 220,14 | 217,42 | 217,76 | -1,57% | 2.270.720,00 |
| 26.08.2026 | 221,38 | 223,50 | 220,35 | 221,24 | -0,40% | 2.464.803,00 |
| 25.08.2026 | 225,22 | 226,26 | 222,01 | 222,13 | -1,91% | 2.276.134,00 |
| 24.08.2026 | 225,43 | 227,76 | 225,08 | 226,46 | 1,07% | 1.601.887,00 |
| 21.08.2026 | 225,08 | 225,29 | 223,40 | 224,06 | -0,38% | 1.819.923,00 |
| 20.08.2026 | 224,83 | 226,30 | 224,11 | 224,92 | -0,07% | 1.605.461,00 |
| 19.08.2026 | 224,85 | 228,72 | 222,25 | 225,08 | 0,67% | 1.917.658,00 |
| 18.08.2026 | 227,44 | 228,16 | 223,50 | 223,58 | -0,20% | 2.124.396,00 |
| 17.08.2026 | 223,68 | 225,26 | 223,00 | 224,02 | -0,24% | 1.791.997,00 |
| 14.08.2026 | 225,03 | 225,93 | 223,70 | 224,55 | 0,15% | 1.524.399,00 |
| 13.08.2026 | 227,59 | 228,37 | 224,15 | 224,21 | -0,93% | 2.232.041,00 |
| 12.08.2026 | 225,05 | 228,39 | 223,46 | 226,32 | -0,23% | 1.352.617,00 |
| 11.08.2026 | 225,68 | 228,98 | 225,68 | 226,85 | 0,11% | 1.284.527,00 |
| 10.08.2026 | 227,18 | 227,89 | 225,57 | 226,60 | -0,47% | 1.431.270,00 |
| 07.08.2026 | 227,38 | 231,56 | 226,70 | 227,68 | -0,58% | 1.559.239,00 |
| 06.08.2026 | 226,94 | 229,33 | 222,77 | 229,01 | 2,10% | 2.766.610,00 |
| 05.08.2026 | 226,05 | 226,44 | 222,42 | 224,31 | -0,42% | 2.068.239,00 |
| 04.08.2026 | 224,89 | 226,05 | 222,16 | 225,25 | -0,52% | 3.014.031,00 |
| 03.08.2026 | 227,02 | 228,07 | 223,83 | 226,43 | -0,05% | 2.212.608,00 |
| 31.07.2026 | 226,05 | 228,45 | 224,00 | 226,55 | 0,10% | 2.187.821,00 |
| 30.07.2026 | 230,02 | 231,11 | 225,15 | 226,33 | -4,34% | 2.920.432,00 |
| 29.07.2026 | 236,69 | 242,88 | 235,75 | 236,60 | -1,17% | 2.714.956,00 |
| 28.07.2026 | 242,21 | 243,61 | 238,80 | 239,41 | 0,63% | 1.991.040,00 |
| 27.07.2026 | 238,10 | 241,13 | 237,66 | 237,90 | -0,36% | 1.446.033,00 |
| 24.07.2026 | 237,52 | 239,30 | 236,63 | 238,75 | 0,62% | 1.301.755,00 |
| 23.07.2026 | 235,99 | 239,49 | 235,00 | 237,27 | 0,38% | 1.431.194,00 |
| 22.07.2026 | 235,17 | 236,76 | 233,41 | 236,38 | 1,37% | 1.550.252,00 |
| 21.07.2026 | 235,03 | 235,93 | 232,80 | 233,18 | -2,46% | 1.973.340,00 |
| 20.07.2026 | 238,87 | 240,86 | 237,00 | 239,05 | -0,11% | 1.312.902,00 |
| 17.07.2026 | 244,75 | 247,15 | 236,94 | 239,31 | -1,21% | 2.158.487,00 |
| 16.07.2026 | 236,02 | 243,04 | 234,34 | 242,25 | 4,06% | 1.918.144,00 |
| 15.07.2026 | 233,50 | 236,92 | 232,25 | 232,80 | -0,63% | 1.607.166,00 |
| 14.07.2026 | 233,72 | 236,15 | 231,01 | 234,27 | -1,03% | 1.355.179,00 |
| 13.07.2026 | 234,44 | 237,49 | 234,09 | 236,71 | 1,45% | 1.296.554,00 |
| 10.07.2026 | 232,22 | 233,62 | 230,90 | 233,33 | 0,72% | 1.023.380,00 |
| 09.07.2026 | 231,26 | 233,77 | 230,05 | 231,67 | -0,97% | 1.639.109,00 |
| 08.07.2026 | 236,73 | 237,75 | 233,69 | 233,94 | -1,38% | 2.101.247,00 |
| 07.07.2026 | 233,89 | 238,20 | 231,68 | 237,21 | 3,59% | 2.275.439,00 |
| 06.07.2026 | 229,96 | 230,00 | 226,23 | 228,98 | -0,62% | 1.515.232,00 |
| 02.07.2026 | 225,55 | 230,65 | 223,36 | 230,40 | 2,82% | 2.093.268,00 |
| 01.07.2026 | 223,99 | 225,64 | 223,30 | 224,08 | 0,54% | 1.559.916,00 |
| 30.06.2026 | 222,96 | 223,91 | 221,00 | 222,88 | -0,22% | 1.611.960,00 |
| 29.06.2026 | 225,78 | 227,00 | 222,10 | 223,37 | -0,96% | 1.962.097,00 |
| 26.06.2026 | 224,78 | 227,90 | 224,64 | 225,53 | 1,10% | 7.388.665,00 |
| 25.06.2026 | 221,11 | 225,25 | 219,17 | 223,08 | -0,08% | 1.546.222,00 |
| 24.06.2026 | 219,55 | 225,50 | 219,11 | 223,26 | 2,02% | 2.550.095,00 |
| 23.06.2026 | 216,97 | 219,04 | 214,00 | 218,84 | 2,59% | 2.102.511,00 |
| 22.06.2026 | 213,15 | 215,10 | 212,81 | 213,31 | -0,60% | 1.710.403,00 |
| 18.06.2026 | 216,32 | 216,94 | 212,22 | 214,60 | -0,58% | 3.620.738,00 |
| 17.06.2026 | 216,64 | 218,75 | 214,86 | 215,85 | -1,25% | 1.769.251,00 |
| 16.06.2026 | 216,96 | 219,52 | 216,02 | 218,59 | 0,76% | 2.540.497,00 |
| 15.06.2026 | 216,03 | 218,16 | 215,56 | 216,94 | -1,14% | 2.558.978,00 |
| 12.06.2026 | 218,75 | 220,52 | 218,03 | 219,45 | 0,30% | 3.042.963,00 |
| 11.06.2026 | 224,99 | 225,81 | 218,68 | 218,79 | -2,45% | 1.752.557,00 |
| 10.06.2026 | 223,07 | 225,20 | 220,23 | 224,28 | 1,35% | 2.302.001,00 |
| 09.06.2026 | 216,05 | 222,20 | 215,51 | 221,30 | 2,39% | 2.001.422,00 |
| 08.06.2026 | 218,90 | 220,90 | 215,87 | 216,14 | -1,93% | 1.671.586,00 |
| 05.06.2026 | 219,34 | 222,42 | 219,34 | 220,40 | 0,63% | 2.205.152,00 |
| 04.06.2026 | 221,13 | 221,50 | 217,50 | 219,01 | 0,46% | 2.552.182,00 |
| 03.06.2026 | 211,48 | 218,10 | 211,20 | 218,00 | 2,86% | 2.360.175,00 |
| 02.06.2026 | 211,80 | 213,09 | 210,12 | 211,93 | -0,27% | 1.521.668,00 |
| 01.06.2026 | 211,39 | 214,67 | 211,37 | 212,51 | 0,50% | 1.730.243,00 |
| 29.05.2026 | 213,68 | 214,60 | 211,26 | 211,46 | -1,37% | 3.750.333,00 |