212,300€
0,47%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 211,70 | 214,15 | 211,05 | 212,30 | 0,47% | 275,00 |
| 21.11.2024 | 207,48 | 212,20 | 206,55 | 211,30 | 1,81% | 1.690,00 |
| 20.11.2024 | 208,30 | 209,05 | 206,20 | 207,55 | 0,46% | 1.364,00 |
| 19.11.2024 | 206,33 | 207,75 | 204,08 | 206,60 | 0,35% | 1.443,00 |
| 18.11.2024 | 207,35 | 207,80 | 205,10 | 205,88 | -0,48% | 1.641,00 |
| 15.11.2024 | 210,18 | 211,05 | 206,15 | 206,88 | -1,90% | 2.125,00 |
| 14.11.2024 | 213,80 | 215,20 | 210,38 | 210,88 | -1,23% | 2.429,00 |
| 13.11.2024 | 211,15 | 214,70 | 210,55 | 213,50 | 0,89% | 1.686,00 |
| 12.11.2024 | 210,60 | 213,80 | 209,05 | 211,63 | 0,81% | 3.343,00 |
| 11.11.2024 | 209,90 | 213,40 | 209,45 | 209,93 | 0,24% | 2.916,00 |
| 08.11.2024 | 204,60 | 211,80 | 203,55 | 209,43 | 2,58% | 1.988,00 |
| 07.11.2024 | 203,70 | 206,90 | 201,05 | 204,15 | 0,36% | 6.403,00 |
| 06.11.2024 | 204,20 | 205,95 | 201,00 | 203,43 | 2,97% | 2.725,00 |
| 05.11.2024 | 197,18 | 198,25 | 195,65 | 197,56 | 0,39% | 901,00 |
| 04.11.2024 | 198,01 | 198,47 | 195,10 | 196,80 | -0,43% | 1.742,00 |
| 01.11.2024 | 198,65 | 200,90 | 197,12 | 197,65 | -0,44% | 1.053,00 |
| 31.10.2024 | 196,47 | 199,90 | 195,52 | 198,53 | 0,34% | 1.782,00 |
| 30.10.2024 | 202,20 | 204,45 | 197,56 | 197,86 | -2,30% | 2.733,00 |
| 29.10.2024 | 194,52 | 204,15 | 193,20 | 202,52 | 5,08% | 4.682,00 |
| 28.10.2024 | 192,26 | 194,20 | 191,02 | 192,73 | 0,71% | 1.849,00 |
| 25.10.2024 | 193,72 | 194,06 | 191,24 | 191,38 | -0,87% | 1.920,00 |
| 24.10.2024 | 195,96 | 197,62 | 192,89 | 193,06 | -1,66% | 2.992,00 |
| 23.10.2024 | 194,79 | 197,10 | 194,32 | 196,32 | 0,41% | 1.104,00 |
| 22.10.2024 | 195,66 | 196,30 | 193,88 | 195,51 | -0,24% | 1.051,00 |
| 21.10.2024 | 195,65 | 196,88 | 194,22 | 195,98 | 0,04% | 1.715,00 |
| 18.10.2024 | 197,15 | 197,50 | 195,10 | 195,91 | -0,44% | 2.515,00 |
| 17.10.2024 | 196,14 | 198,10 | 195,46 | 196,77 | 0,29% | 1.202,00 |
| 16.10.2024 | 196,19 | 198,88 | 195,02 | 196,21 | 0,06% | 2.082,00 |
| 15.10.2024 | 196,62 | 198,19 | 195,48 | 196,09 | 0,19% | 2.498,00 |
| 14.10.2024 | 193,77 | 196,70 | 193,30 | 195,72 | 1,04% | 1.124,00 |
| 11.10.2024 | 193,56 | 194,18 | 192,46 | 193,70 | 0,17% | 734,00 |
| 10.10.2024 | 193,98 | 195,84 | 193,27 | 193,37 | -0,42% | 2.038,00 |
| 09.10.2024 | 189,95 | 194,62 | 189,83 | 194,19 | 2,10% | 2.548,00 |
| 08.10.2024 | 187,44 | 190,46 | 186,40 | 190,19 | 1,61% | 1.311,00 |
| 07.10.2024 | 190,56 | 190,56 | 186,41 | 187,18 | -1,25% | 1.545,00 |
| 04.10.2024 | 189,98 | 190,91 | 188,54 | 189,55 | -0,02% | 1.982,00 |
| 03.10.2024 | 187,67 | 189,70 | 186,93 | 189,59 | 0,97% | 1.374,00 |
| 02.10.2024 | 187,44 | 189,04 | 186,64 | 187,76 | 0,00% | 1.327,00 |
| 01.10.2024 | 186,21 | 188,60 | 185,76 | 187,76 | 0,68% | 1.986,00 |
| 30.09.2024 | 183,98 | 186,62 | 183,52 | 186,49 | 1,37% | 2.328,00 |
| 27.09.2024 | 184,11 | 185,52 | 183,28 | 183,97 | 0,10% | 1.302,00 |
| 26.09.2024 | 187,19 | 188,02 | 183,32 | 183,79 | -1,44% | 1.862,00 |
| 25.09.2024 | 185,26 | 187,12 | 184,80 | 186,48 | 0,44% | 933,00 |
| 24.09.2024 | 186,24 | 187,12 | 184,88 | 185,66 | -0,41% | 884,00 |
| 23.09.2024 | 182,68 | 186,44 | 182,46 | 186,43 | 1,94% | 1.590,00 |
| 20.09.2024 | 183,19 | 184,47 | 181,64 | 182,89 | -0,20% | 1.702,00 |
| 19.09.2024 | 182,76 | 183,62 | 181,22 | 183,26 | 0,80% | 8.393,00 |
| 18.09.2024 | 182,44 | 184,26 | 179,12 | 181,81 | -0,61% | 1.246,00 |
| 17.09.2024 | 187,02 | 188,52 | 182,82 | 182,93 | -2,29% | 2.344,00 |
| 16.09.2024 | 188,39 | 189,65 | 187,06 | 187,22 | -0,27% | 2.915,00 |
| 13.09.2024 | 187,28 | 189,52 | 186,40 | 187,72 | -0,05% | 3.062,00 |
| 12.09.2024 | 188,42 | 190,48 | 185,68 | 187,82 | -0,38% | 2.106,00 |
| 11.09.2024 | 188,18 | 188,98 | 185,22 | 188,54 | -0,11% | 853,00 |
| 10.09.2024 | 188,52 | 190,90 | 187,51 | 188,75 | -0,03% | 1.292,00 |
| 09.09.2024 | 185,02 | 189,56 | 185,02 | 188,81 | 2,12% | 1.192,00 |
| 06.09.2024 | 187,55 | 189,00 | 184,65 | 184,89 | -1,44% | 1.528,00 |
| 05.09.2024 | 188,84 | 189,66 | 186,68 | 187,59 | -0,77% | 1.133,00 |
| 04.09.2024 | 188,18 | 190,78 | 187,32 | 189,05 | -0,14% | 1.522,00 |
| 03.09.2024 | 191,31 | 192,68 | 188,77 | 189,32 | -1,09% | 2.052,00 |
| 02.09.2024 | 191,85 | 192,32 | 190,10 | 191,41 | -0,12% | 1.948,00 |
| 30.08.2024 | 189,65 | 191,67 | 188,78 | 191,64 | 1,19% | 1.346,00 |
| 29.08.2024 | 188,48 | 190,64 | 187,98 | 189,39 | 0,42% | 1.473,00 |
| 28.08.2024 | 187,74 | 189,20 | 187,42 | 188,60 | 0,86% | 1.568,00 |
| 27.08.2024 | 186,98 | 189,24 | 186,32 | 186,99 | 0,01% | 1.069,00 |
| 26.08.2024 | 188,90 | 189,74 | 186,86 | 186,97 | -0,35% | 2.308,00 |
| 23.08.2024 | 188,74 | 190,56 | 186,55 | 187,63 | -0,64% | 1.246,00 |
| 22.08.2024 | 187,90 | 189,76 | 187,50 | 188,83 | 0,66% | 932,00 |
| 21.08.2024 | 187,32 | 188,30 | 186,92 | 187,59 | 0,28% | 1.113,00 |
| 20.08.2024 | 186,53 | 187,70 | 186,02 | 187,06 | 0,46% | 1.244,00 |
| 19.08.2024 | 186,86 | 187,90 | 185,86 | 186,21 | -0,06% | 2.548,00 |
| 16.08.2024 | 188,26 | 189,82 | 186,33 | 186,33 | -1,12% | 1.929,00 |
| 15.08.2024 | 187,86 | 190,82 | 186,86 | 188,45 | 0,50% | 2.487,00 |
| 14.08.2024 | 185,67 | 188,26 | 184,52 | 187,52 | 1,12% | 1.273,00 |
| 13.08.2024 | 186,02 | 186,94 | 185,01 | 185,45 | -0,20% | 1.869,00 |
| 12.08.2024 | 188,26 | 190,54 | 185,12 | 185,83 | -1,18% | 4.330,00 |
| 09.08.2024 | 188,62 | 189,70 | 186,02 | 188,05 | -0,28% | 1.697,00 |
| 08.08.2024 | 186,58 | 189,76 | 186,47 | 188,58 | 0,65% | 2.096,00 |
| 07.08.2024 | 188,22 | 190,40 | 185,96 | 187,36 | 0,56% | 3.510,00 |
| 06.08.2024 | 185,11 | 189,68 | 184,62 | 186,32 | 1,29% | 2.501,00 |
| 05.08.2024 | 188,23 | 189,30 | 182,04 | 183,95 | -3,38% | 13.615,00 |
| 02.08.2024 | 190,16 | 192,80 | 187,02 | 190,38 | -0,27% | 2.373,00 |
| 01.08.2024 | 188,20 | 191,02 | 187,30 | 190,89 | 1,89% | 2.444,00 |
| 31.07.2024 | 187,02 | 187,99 | 185,02 | 187,34 | 0,70% | 4.659,00 |
| 30.07.2024 | 184,77 | 187,60 | 184,22 | 186,03 | 0,42% | 3.264,00 |
| 29.07.2024 | 182,05 | 185,90 | 181,14 | 185,25 | 2,18% | 4.942,00 |
| 26.07.2024 | 185,14 | 186,51 | 181,12 | 181,29 | -1,79% | 9.604,00 |
| 25.07.2024 | 194,30 | 195,08 | 184,02 | 184,60 | -7,88% | 11.193,00 |
| 24.07.2024 | 201,33 | 203,65 | 200,38 | 200,40 | -0,56% | 1.772,00 |
| 23.07.2024 | 205,45 | 206,95 | 200,95 | 201,52 | -1,77% | 1.736,00 |
| 22.07.2024 | 205,45 | 206,00 | 203,80 | 205,15 | 0,17% | 1.853,00 |
| 19.07.2024 | 205,00 | 206,02 | 204,00 | 204,80 | -0,05% | 1.988,00 |
| 18.07.2024 | 204,63 | 206,15 | 202,90 | 204,90 | 0,29% | 1.757,00 |
| 17.07.2024 | 202,50 | 205,15 | 201,05 | 204,30 | 0,84% | 3.437,00 |
| 16.07.2024 | 198,58 | 202,95 | 197,99 | 202,60 | 2,16% | 2.708,00 |
| 15.07.2024 | 196,64 | 198,74 | 195,02 | 198,32 | 1,27% | 2.417,00 |
| 12.07.2024 | 195,64 | 196,76 | 194,42 | 195,83 | 0,42% | 1.391,00 |
| 11.07.2024 | 194,90 | 195,98 | 193,40 | 195,02 | 0,11% | 2.169,00 |
| 10.07.2024 | 194,01 | 195,98 | 193,44 | 194,80 | 0,30% | 665,00 |
| 09.07.2024 | 194,59 | 195,72 | 193,02 | 194,22 | -0,25% | 2.279,00 |
| 08.07.2024 | 194,82 | 195,68 | 193,40 | 194,70 | 0,53% | 3.841,00 |