182,100€
1,82%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 180,35 | 183,18 | 180,25 | 182,25 | 3,40% | - |
| 21.11.2024 | 176,30 | 176,60 | 175,80 | 176,25 | -0,11% | 120,00 |
| 20.11.2024 | 176,00 | 177,85 | 176,00 | 176,45 | 0,74% | 129,00 |
| 19.11.2024 | 174,85 | 175,15 | 173,95 | 175,15 | -0,28% | 160,00 |
| 18.11.2024 | 173,20 | 175,65 | 171,90 | 175,65 | 1,33% | 101,00 |
| 15.11.2024 | 173,25 | 174,20 | 173,25 | 173,35 | -0,94% | 60,00 |
| 14.11.2024 | 176,95 | 180,25 | 175,00 | 175,00 | -1,69% | 120,00 |
| 13.11.2024 | 175,70 | 178,00 | 175,70 | 178,00 | 1,25% | 92,00 |
| 12.11.2024 | 173,20 | 175,80 | 173,20 | 175,80 | 0,63% | - |
| 11.11.2024 | 170,00 | 174,70 | 170,00 | 174,70 | 2,43% | 81,00 |
| 08.11.2024 | 168,25 | 170,55 | 168,25 | 170,55 | 2,52% | 60,00 |
| 07.11.2024 | 166,65 | 166,65 | 166,35 | 166,35 | 0,76% | - |
| 06.11.2024 | 166,65 | 170,70 | 165,10 | 165,10 | 1,51% | 960,00 |
| 05.11.2024 | 162,90 | 162,90 | 162,65 | 162,65 | -0,28% | - |
| 04.11.2024 | 162,40 | 163,10 | 162,40 | 163,10 | 0,12% | - |
| 01.11.2024 | 162,35 | 162,90 | 162,35 | 162,90 | 0,71% | - |
| 31.10.2024 | 162,75 | 162,75 | 160,15 | 161,75 | -2,12% | 361,00 |
| 30.10.2024 | 166,55 | 166,55 | 165,15 | 165,25 | -0,96% | 60,00 |
| 29.10.2024 | 163,45 | 166,85 | 162,10 | 166,85 | 2,46% | 160,00 |
| 28.10.2024 | 162,65 | 162,85 | 160,60 | 162,85 | -0,70% | 133,00 |
| 25.10.2024 | 164,40 | 164,45 | 163,45 | 164,00 | -0,85% | 60,00 |
| 24.10.2024 | 169,20 | 169,20 | 163,70 | 165,40 | -1,49% | 155,00 |
| 23.10.2024 | 167,15 | 169,95 | 167,15 | 167,90 | 0,51% | 235,00 |
| 22.10.2024 | 167,20 | 168,05 | 167,05 | 167,05 | -0,57% | 35,00 |
| 21.10.2024 | 167,95 | 168,00 | 167,95 | 168,00 | 0,90% | - |
| 18.10.2024 | 167,75 | 169,85 | 166,50 | 166,50 | -1,25% | 180,00 |
| 17.10.2024 | 166,90 | 169,35 | 166,90 | 168,60 | 0,90% | 265,00 |
| 16.10.2024 | 166,55 | 167,10 | 166,55 | 167,10 | -0,54% | - |
| 15.10.2024 | 166,80 | 168,00 | 166,80 | 168,00 | 0,57% | 31,00 |
| 14.10.2024 | 165,35 | 167,05 | 165,35 | 167,05 | 1,40% | 85,00 |
| 11.10.2024 | 163,90 | 164,75 | 163,90 | 164,75 | -0,15% | - |
| 10.10.2024 | 165,80 | 166,65 | 164,90 | 165,00 | 0,61% | 221,00 |
| 09.10.2024 | 163,25 | 164,00 | 163,25 | 164,00 | 1,08% | 60,00 |
| 08.10.2024 | 160,40 | 162,25 | 159,05 | 162,25 | 1,41% | 300,00 |
| 07.10.2024 | 160,70 | 162,35 | 160,00 | 160,00 | -0,59% | 235,00 |
| 04.10.2024 | 161,05 | 163,30 | 160,95 | 160,95 | 0,41% | 130,00 |
| 03.10.2024 | 160,30 | 160,30 | 160,30 | 160,30 | 0,19% | - |
| 02.10.2024 | 160,80 | 160,80 | 160,00 | 160,00 | -0,90% | 215,00 |
| 01.10.2024 | 160,00 | 161,45 | 159,50 | 161,45 | 1,80% | 830,00 |
| 30.09.2024 | 158,70 | 158,70 | 158,10 | 158,60 | -0,69% | 60,00 |
| 27.09.2024 | 159,75 | 161,95 | 159,70 | 159,70 | -0,62% | 310,00 |
| 26.09.2024 | 161,75 | 161,75 | 160,70 | 160,70 | -0,46% | - |
| 25.09.2024 | 159,85 | 161,45 | 159,85 | 161,45 | 0,78% | 100,00 |
| 24.09.2024 | 161,95 | 163,05 | 160,20 | 160,20 | -0,74% | 230,00 |
| 23.09.2024 | 160,05 | 161,40 | 160,05 | 161,40 | 1,38% | 100,00 |
| 20.09.2024 | 159,95 | 159,95 | 159,20 | 159,20 | -0,72% | - |
| 19.09.2024 | 159,85 | 160,35 | 159,85 | 160,35 | -1,14% | - |
| 18.09.2024 | 162,75 | 162,75 | 161,60 | 162,20 | -1,55% | 104,00 |
| 17.09.2024 | 165,90 | 167,30 | 164,75 | 164,75 | -1,93% | 190,00 |
| 16.09.2024 | 166,65 | 168,00 | 166,65 | 168,00 | 0,24% | 20,00 |
| 13.09.2024 | 166,85 | 167,60 | 166,85 | 167,60 | 0,30% | - |
| 12.09.2024 | 167,40 | 167,40 | 167,10 | 167,10 | 0,57% | - |
| 11.09.2024 | 166,20 | 166,25 | 165,80 | 166,15 | -0,60% | 95,00 |
| 10.09.2024 | 166,90 | 168,00 | 166,90 | 167,15 | -0,51% | 62,00 |
| 09.09.2024 | 164,20 | 168,00 | 164,20 | 168,00 | 1,27% | 65,00 |
| 06.09.2024 | 165,70 | 165,90 | 164,75 | 165,90 | 0,61% | 400,00 |
| 05.09.2024 | 165,90 | 165,90 | 164,90 | 164,90 | -1,29% | - |
| 04.09.2024 | 166,85 | 167,05 | 166,65 | 167,05 | -0,12% | 33,00 |
| 03.09.2024 | 167,25 | 167,25 | 167,25 | 167,25 | -0,56% | - |
| 02.09.2024 | 168,20 | 168,20 | 168,20 | 168,20 | 0,78% | - |
| 30.08.2024 | 166,90 | 166,90 | 166,90 | 166,90 | -0,21% | - |
| 29.08.2024 | 166,10 | 167,25 | 166,10 | 167,25 | -0,06% | - |
| 28.08.2024 | 165,95 | 167,35 | 165,95 | 167,35 | 0,21% | - |
| 27.08.2024 | 165,80 | 168,10 | 165,80 | 167,00 | 0,18% | 123,00 |
| 26.08.2024 | 166,15 | 167,25 | 166,15 | 166,70 | 0,82% | 40,00 |
| 23.08.2024 | 165,35 | 165,35 | 165,35 | 165,35 | -0,33% | - |
| 22.08.2024 | 164,90 | 166,55 | 164,90 | 165,90 | 0,88% | 99,00 |
| 21.08.2024 | 163,50 | 164,45 | 162,60 | 164,45 | 0,15% | 300,00 |
| 20.08.2024 | 164,40 | 166,60 | 164,20 | 164,20 | -0,82% | 200,00 |
| 19.08.2024 | 164,05 | 165,55 | 164,05 | 165,55 | -0,12% | 40,00 |
| 16.08.2024 | 165,75 | 165,75 | 165,75 | 165,75 | 0,15% | - |
| 15.08.2024 | 164,60 | 166,35 | 164,60 | 165,50 | 0,15% | 295,00 |
| 14.08.2024 | 163,65 | 165,55 | 163,00 | 165,25 | 0,70% | 523,00 |
| 13.08.2024 | 164,20 | 164,20 | 163,45 | 164,10 | -0,30% | 25,00 |
| 12.08.2024 | 164,60 | 164,60 | 164,60 | 164,60 | 0,80% | - |
| 09.08.2024 | 164,20 | 164,50 | 163,20 | 163,30 | -1,15% | 620,00 |
| 08.08.2024 | 163,25 | 165,20 | 163,25 | 165,20 | 0,95% | 75,00 |
| 07.08.2024 | 162,35 | 163,65 | 162,35 | 163,65 | 0,93% | 50,00 |
| 06.08.2024 | 161,65 | 162,15 | 160,00 | 162,15 | 2,63% | 75,00 |
| 05.08.2024 | 162,00 | 162,90 | 158,00 | 158,00 | -2,38% | 191,00 |
| 02.08.2024 | 164,85 | 167,25 | 161,85 | 161,85 | -1,73% | 221,00 |
| 01.08.2024 | 163,95 | 164,70 | 163,95 | 164,70 | 0,24% | - |
| 31.07.2024 | 162,65 | 164,30 | 162,65 | 164,30 | -0,27% | 210,00 |
| 30.07.2024 | 162,10 | 164,75 | 162,10 | 164,75 | 1,20% | 80,00 |
| 29.07.2024 | 161,60 | 162,80 | 161,60 | 162,80 | 1,21% | 35,00 |
| 26.07.2024 | 161,15 | 161,15 | 160,85 | 160,85 | -2,90% | - |
| 25.07.2024 | 164,80 | 165,65 | 164,80 | 165,65 | 0,12% | - |
| 24.07.2024 | 165,55 | 165,55 | 165,45 | 165,45 | -0,75% | - |
| 23.07.2024 | 165,55 | 166,85 | 165,55 | 166,70 | 0,21% | 100,00 |
| 22.07.2024 | 164,50 | 166,35 | 164,50 | 166,35 | 0,85% | 155,00 |
| 19.07.2024 | 165,55 | 166,20 | 164,95 | 164,95 | -1,17% | 2,00 |
| 18.07.2024 | 165,80 | 166,90 | 165,15 | 166,90 | 0,72% | 170,00 |
| 17.07.2024 | 165,80 | 165,80 | 165,05 | 165,70 | -0,39% | 145,00 |
| 16.07.2024 | 164,85 | 166,35 | 164,85 | 166,35 | 0,18% | 75,00 |
| 15.07.2024 | 164,45 | 166,05 | 164,45 | 166,05 | 0,15% | 30,00 |
| 12.07.2024 | 164,30 | 165,80 | 164,30 | 165,80 | 0,21% | 50,00 |
| 11.07.2024 | 165,55 | 165,55 | 165,45 | 165,45 | 0,61% | 80,00 |
| 10.07.2024 | 164,05 | 165,40 | 164,05 | 164,45 | 0,21% | 83,00 |
| 09.07.2024 | 163,55 | 165,10 | 163,40 | 164,10 | -0,09% | 865,00 |
| 08.07.2024 | 162,95 | 164,30 | 162,95 | 164,25 | -0,12% | 102,00 |