138,775€
-1,16%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 139,75 | 142,50 | 139,75 | 139,90 | -0,36% | 327,00 |
| 19.02.2026 | 137,85 | 140,40 | 137,85 | 140,40 | 4,00% | 150,00 |
| 18.02.2026 | 136,90 | 138,85 | 135,00 | 135,00 | -2,00% | 305,00 |
| 17.02.2026 | 135,50 | 137,75 | 132,90 | 137,75 | 1,10% | 336,00 |
| 16.02.2026 | 135,30 | 136,60 | 134,95 | 136,25 | 1,83% | 370,00 |
| 13.02.2026 | 133,20 | 133,80 | 132,95 | 133,80 | -0,89% | 60,00 |
| 12.02.2026 | 144,50 | 144,50 | 135,00 | 135,00 | -5,92% | 265,00 |
| 11.02.2026 | 143,15 | 146,65 | 142,25 | 143,50 | -1,17% | 679,00 |
| 10.02.2026 | 144,05 | 146,00 | 143,90 | 145,20 | 2,11% | 435,00 |
| 09.02.2026 | 142,80 | 142,80 | 142,20 | 142,20 | -1,08% | 50,00 |
| 06.02.2026 | 144,00 | 145,55 | 143,75 | 143,75 | -0,79% | 245,00 |
| 05.02.2026 | 144,40 | 146,55 | 143,45 | 144,90 | 0,35% | 684,00 |
| 04.02.2026 | 141,00 | 144,40 | 138,35 | 144,40 | 1,65% | 926,00 |
| 03.02.2026 | 142,70 | 143,70 | 141,15 | 142,05 | -0,25% | 810,00 |
| 02.02.2026 | 141,80 | 142,40 | 141,80 | 142,40 | 3,04% | 76,00 |
| 30.01.2026 | 139,35 | 141,35 | 138,20 | 138,20 | 0,14% | 713,00 |
| 29.01.2026 | 141,90 | 142,40 | 138,00 | 138,00 | -2,13% | 495,00 |
| 28.01.2026 | 142,00 | 142,00 | 139,10 | 141,00 | -1,91% | 765,00 |
| 27.01.2026 | 144,40 | 145,45 | 143,75 | 143,75 | 0,45% | 123,00 |
| 26.01.2026 | 144,20 | 144,20 | 142,75 | 143,10 | -2,22% | 205,00 |
| 23.01.2026 | 145,05 | 146,35 | 144,10 | 146,35 | 3,03% | 230,00 |
| 22.01.2026 | 143,00 | 144,05 | 141,25 | 142,05 | -0,25% | 220,00 |
| 21.01.2026 | 140,70 | 142,65 | 140,35 | 142,40 | 1,50% | 300,00 |
| 20.01.2026 | 143,00 | 143,00 | 139,80 | 140,30 | -1,99% | 435,00 |
| 19.01.2026 | 144,00 | 146,00 | 142,55 | 143,15 | -0,31% | 690,00 |
| 16.01.2026 | 145,10 | 146,45 | 141,90 | 143,60 | -0,97% | 335,00 |
| 15.01.2026 | 141,65 | 145,00 | 140,55 | 145,00 | 4,62% | 653,00 |
| 14.01.2026 | 140,55 | 140,75 | 138,30 | 138,60 | -1,00% | 763,00 |
| 13.01.2026 | 142,85 | 144,05 | 140,00 | 140,00 | -2,00% | 180,00 |
| 12.01.2026 | 143,00 | 144,45 | 141,95 | 142,85 | -2,42% | 1.021,00 |
| 09.01.2026 | 144,45 | 146,50 | 144,45 | 146,40 | 1,67% | 697,00 |
| 08.01.2026 | 143,70 | 146,40 | 143,70 | 144,00 | -2,24% | 315,00 |
| 07.01.2026 | 148,60 | 151,00 | 147,30 | 147,30 | -1,47% | 1.416,00 |
| 06.01.2026 | 147,85 | 149,50 | 147,85 | 149,50 | -0,76% | 55,00 |
| 05.01.2026 | 148,50 | 150,65 | 148,50 | 150,65 | 1,11% | 200,00 |
| 02.01.2026 | 149,00 | 149,00 | 149,00 | 149,00 | -1,36% | - |
| 30.12.2025 | 151,05 | 151,05 | 151,05 | 151,05 | 0,80% | - |
| 29.12.2025 | 150,85 | 150,85 | 149,80 | 149,85 | -0,99% | 263,00 |
| 23.12.2025 | 149,80 | 151,35 | 149,80 | 151,35 | 1,03% | 105,00 |
| 22.12.2025 | 149,10 | 149,80 | 148,25 | 149,80 | -0,37% | 525,00 |
| 19.12.2025 | 149,15 | 151,55 | 149,15 | 150,35 | 0,57% | 310,00 |
| 18.12.2025 | 149,40 | 151,40 | 149,40 | 149,50 | -0,66% | 578,00 |
| 17.12.2025 | 149,80 | 150,75 | 149,10 | 150,50 | 0,87% | 553,00 |
| 16.12.2025 | 149,45 | 151,20 | 149,05 | 149,20 | -0,53% | 715,00 |
| 15.12.2025 | 146,90 | 150,00 | 146,90 | 150,00 | 3,06% | 570,00 |
| 12.12.2025 | 146,65 | 146,90 | 145,30 | 145,55 | 1,08% | 670,00 |
| 11.12.2025 | 144,00 | 144,00 | 141,60 | 144,00 | 0,00% | 785,00 |
| 10.12.2025 | 144,50 | 146,20 | 144,00 | 144,00 | -2,07% | 535,00 |
| 09.12.2025 | 146,00 | 147,40 | 146,00 | 147,05 | -1,01% | 145,00 |
| 08.12.2025 | 148,05 | 148,55 | 146,30 | 148,55 | -1,39% | 52,00 |
| 05.12.2025 | 148,40 | 150,65 | 147,75 | 150,65 | 1,38% | 393,00 |
| 04.12.2025 | 148,65 | 151,80 | 148,60 | 148,60 | 0,10% | 205,00 |
| 03.12.2025 | 148,50 | 150,85 | 148,00 | 148,45 | -1,03% | 235,00 |
| 02.12.2025 | 149,35 | 151,80 | 148,65 | 150,00 | -1,54% | 241,00 |
| 01.12.2025 | 152,20 | 152,35 | 150,35 | 152,35 | 0,20% | 720,00 |
| 28.11.2025 | 152,10 | 154,15 | 152,05 | 152,05 | -1,14% | 265,00 |
| 27.11.2025 | 152,05 | 154,45 | 152,05 | 153,80 | 0,29% | 235,00 |
| 26.11.2025 | 152,10 | 153,35 | 151,60 | 153,35 | 0,82% | 101,00 |
| 25.11.2025 | 149,75 | 152,10 | 149,75 | 152,10 | 1,94% | 408,00 |
| 24.11.2025 | 151,45 | 152,90 | 149,20 | 149,20 | -2,10% | 100,00 |
| 21.11.2025 | 149,75 | 153,10 | 148,65 | 152,40 | 0,59% | 375,00 |
| 20.11.2025 | 151,85 | 154,15 | 151,50 | 151,50 | 1,00% | 170,00 |
| 19.11.2025 | 148,40 | 150,45 | 148,20 | 150,00 | 2,74% | 285,00 |
| 18.11.2025 | 145,35 | 146,40 | 145,00 | 146,00 | 0,38% | 150,00 |
| 17.11.2025 | 143,50 | 146,85 | 143,50 | 145,45 | 0,69% | 282,00 |
| 14.11.2025 | 143,50 | 145,85 | 143,50 | 144,45 | -0,58% | 230,00 |
| 13.11.2025 | 146,20 | 146,20 | 143,85 | 145,30 | -0,45% | 385,00 |
| 12.11.2025 | 144,45 | 145,95 | 144,45 | 145,95 | 1,28% | 125,00 |
| 11.11.2025 | 143,35 | 144,85 | 143,35 | 144,10 | 1,23% | 79,00 |
| 10.11.2025 | 143,95 | 144,80 | 142,35 | 142,35 | -1,69% | 80,00 |
| 07.11.2025 | 143,80 | 144,80 | 143,80 | 144,80 | 0,63% | 50,00 |
| 06.11.2025 | 144,30 | 144,30 | 143,65 | 143,90 | -1,54% | 97,00 |
| 05.11.2025 | 146,15 | 146,15 | 145,25 | 146,15 | 0,97% | 126,00 |
| 04.11.2025 | 144,00 | 145,00 | 143,65 | 144,75 | 0,70% | 238,00 |
| 03.11.2025 | 147,20 | 147,20 | 142,65 | 143,75 | -0,86% | 250,00 |
| 31.10.2025 | 147,95 | 147,95 | 145,00 | 145,00 | -1,19% | 31,00 |
| 30.10.2025 | 144,85 | 146,75 | 144,85 | 146,75 | -0,34% | 252,00 |
| 29.10.2025 | 149,65 | 149,65 | 147,25 | 147,25 | -1,17% | - |
| 28.10.2025 | 148,40 | 150,60 | 148,40 | 149,00 | -1,62% | 482,00 |
| 27.10.2025 | 152,25 | 153,40 | 150,20 | 151,45 | -0,36% | 114,00 |
| 24.10.2025 | 152,00 | 152,00 | 152,00 | 152,00 | -1,01% | - |
| 23.10.2025 | 154,00 | 154,00 | 153,40 | 153,55 | 1,09% | 45,00 |
| 22.10.2025 | 149,55 | 151,90 | 149,55 | 151,90 | -0,16% | 116,00 |
| 21.10.2025 | 149,50 | 152,15 | 149,50 | 152,15 | 2,67% | 440,00 |
| 20.10.2025 | 148,40 | 148,45 | 147,35 | 148,20 | 0,17% | 168,00 |
| 17.10.2025 | 146,00 | 147,95 | 146,00 | 147,95 | 0,82% | 150,00 |
| 16.10.2025 | 146,00 | 146,75 | 143,55 | 146,75 | -1,41% | 380,00 |
| 15.10.2025 | 149,00 | 149,65 | 146,20 | 148,85 | -0,10% | 521,00 |
| 14.10.2025 | 148,80 | 149,15 | 146,10 | 149,00 | -1,59% | 410,00 |
| 13.10.2025 | 149,10 | 151,40 | 149,10 | 151,40 | 1,88% | 106,00 |
| 10.10.2025 | 147,35 | 148,65 | 145,90 | 148,60 | -0,90% | 457,00 |
| 09.10.2025 | 149,80 | 151,30 | 149,15 | 149,95 | -0,33% | 608,00 |
| 08.10.2025 | 148,95 | 150,45 | 148,95 | 150,45 | 0,74% | 50,00 |
| 07.10.2025 | 149,00 | 149,35 | 148,85 | 149,35 | -0,13% | 168,00 |
| 06.10.2025 | 147,00 | 149,55 | 147,00 | 149,55 | 1,49% | 135,00 |
| 03.10.2025 | 147,35 | 147,35 | 147,35 | 147,35 | -1,24% | - |
| 02.10.2025 | 150,00 | 151,00 | 148,85 | 149,20 | -0,57% | 370,00 |
| 01.10.2025 | 149,50 | 151,45 | 149,50 | 150,05 | -0,53% | 287,00 |
| 30.09.2025 | 148,50 | 150,85 | 148,50 | 150,85 | 1,72% | 355,00 |
| 29.09.2025 | 146,90 | 148,30 | 146,90 | 148,30 | 0,27% | 135,00 |