86,500€
-0,92%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 87,07 | 88,66 | 86,32 | 86,63 | -0,88% | - |
| 28.01.2026 | 87,95 | 88,58 | 85,52 | 87,40 | -0,63% | - |
| 27.01.2026 | 88,92 | 89,20 | 87,58 | 87,95 | -1,15% | - |
| 26.01.2026 | 89,29 | 91,02 | 88,28 | 88,97 | -0,55% | - |
| 23.01.2026 | 90,78 | 91,37 | 89,24 | 89,46 | -1,17% | - |
| 22.01.2026 | 90,54 | 91,76 | 90,47 | 90,52 | 0,06% | - |
| 21.01.2026 | 88,59 | 90,89 | 88,12 | 90,47 | 2,13% | - |
| 20.01.2026 | 89,73 | 90,93 | 88,52 | 88,58 | -1,84% | - |
| 19.01.2026 | 90,57 | 90,89 | 89,92 | 90,24 | -1,41% | 114,00 |
| 16.01.2026 | 90,40 | 91,55 | 89,75 | 91,53 | 1,34% | - |
| 15.01.2026 | 87,46 | 90,51 | 87,32 | 90,32 | 3,21% | - |
| 14.01.2026 | 85,74 | 87,51 | 85,56 | 87,51 | 1,86% | - |
| 13.01.2026 | 85,66 | 86,02 | 84,13 | 85,91 | 0,27% | - |
| 12.01.2026 | 85,30 | 85,92 | 84,34 | 85,68 | -0,35% | 210,00 |
| 09.01.2026 | 85,59 | 86,98 | 85,01 | 85,98 | 0,47% | 936,00 |
| 08.01.2026 | 86,06 | 87,01 | 84,99 | 85,58 | -0,81% | - |
| 07.01.2026 | 88,35 | 88,70 | 86,28 | 86,28 | -2,46% | - |
| 06.01.2026 | 86,00 | 90,05 | 86,00 | 88,46 | 3,75% | - |
| 05.01.2026 | 84,53 | 85,81 | 83,99 | 85,26 | 1,60% | - |
| 02.01.2026 | 83,38 | 84,50 | 83,19 | 83,92 | -2,21% | - |
| 30.12.2025 | 86,28 | 86,44 | 85,82 | 85,82 | -0,82% | - |
| 29.12.2025 | 85,90 | 87,20 | 85,30 | 86,53 | 2,82% | - |
| 23.12.2025 | 84,58 | 85,29 | 84,16 | 84,16 | -0,57% | 120,00 |
| 22.12.2025 | 84,42 | 85,50 | 83,43 | 84,64 | -1,27% | 1,00 |
| 19.12.2025 | 85,64 | 86,43 | 84,72 | 85,73 | -0,28% | - |
| 18.12.2025 | 84,64 | 86,83 | 83,34 | 85,97 | -0,08% | - |
| 17.12.2025 | 85,24 | 86,75 | 84,31 | 86,04 | 0,33% | 11,00 |
| 16.12.2025 | 85,30 | 86,49 | 84,76 | 85,76 | 0,13% | 100,00 |
| 15.12.2025 | 84,67 | 86,54 | 84,60 | 85,65 | 1,59% | - |
| 12.12.2025 | 84,47 | 85,86 | 83,83 | 84,31 | 0,39% | - |
| 11.12.2025 | 83,31 | 84,93 | 82,68 | 83,98 | -0,33% | - |
| 10.12.2025 | 83,07 | 84,62 | 82,50 | 84,26 | 0,38% | - |
| 09.12.2025 | 85,54 | 85,66 | 82,69 | 83,94 | -1,35% | - |
| 08.12.2025 | 81,60 | 86,88 | 81,58 | 85,09 | 4,79% | - |
| 05.12.2025 | 81,28 | 82,14 | 80,63 | 81,20 | 0,23% | - |
| 04.12.2025 | 82,22 | 83,27 | 80,95 | 81,01 | -1,28% | - |
| 03.12.2025 | 82,26 | 83,61 | 81,55 | 82,06 | -0,53% | - |
| 02.12.2025 | 82,72 | 83,69 | 81,44 | 82,50 | -1,17% | - |
| 01.12.2025 | 82,04 | 84,63 | 81,72 | 83,48 | 0,43% | - |
| 28.11.2025 | 83,08 | 85,72 | 77,76 | 83,12 | 0,28% | - |
| 27.11.2025 | 83,41 | 83,55 | 82,87 | 82,89 | -0,71% | - |
| 26.11.2025 | 83,87 | 84,61 | 82,84 | 83,48 | -0,64% | - |
| 25.11.2025 | 81,94 | 84,44 | 81,41 | 84,02 | 2,66% | - |
| 24.11.2025 | 82,59 | 82,79 | 81,09 | 81,84 | -1,39% | 100,00 |
| 21.11.2025 | 80,85 | 83,12 | 79,31 | 82,99 | 2,89% | - |
| 20.11.2025 | 80,29 | 81,11 | 79,25 | 80,66 | 1,18% | 3,00 |
| 19.11.2025 | 78,70 | 80,35 | 78,65 | 79,72 | 1,23% | - |
| 18.11.2025 | 76,35 | 79,00 | 75,98 | 78,75 | 2,09% | - |
| 17.11.2025 | 76,88 | 77,39 | 75,25 | 77,14 | 0,73% | - |
| 14.11.2025 | 75,87 | 77,48 | 74,33 | 76,58 | 0,62% | - |
| 13.11.2025 | 75,64 | 76,21 | 73,95 | 76,11 | 0,97% | - |
| 12.11.2025 | 76,31 | 76,60 | 74,82 | 75,38 | -0,84% | - |
| 11.11.2025 | 76,07 | 76,69 | 74,03 | 76,02 | -0,13% | - |
| 10.11.2025 | 76,31 | 76,68 | 74,16 | 76,12 | 0,08% | 40,00 |
| 07.11.2025 | 76,68 | 76,71 | 74,69 | 76,06 | -0,63% | - |
| 06.11.2025 | 78,12 | 78,18 | 76,20 | 76,54 | -2,00% | - |
| 05.11.2025 | 78,38 | 78,69 | 76,20 | 78,10 | -0,55% | - |
| 04.11.2025 | 76,48 | 78,97 | 76,30 | 78,53 | 1,99% | 40,00 |
| 03.11.2025 | 76,75 | 79,05 | 76,27 | 77,00 | 0,23% | 24,00 |
| 31.10.2025 | 74,81 | 77,50 | 54,72 | 76,82 | 9,74% | 96,00 |
| 30.10.2025 | 72,44 | 76,09 | 70,00 | 70,00 | -6,29% | 200,00 |
| 29.10.2025 | 75,56 | 75,70 | 53,13 | 74,70 | -1,92% | 500,00 |
| 28.10.2025 | 76,17 | 76,87 | 74,76 | 76,16 | 0,32% | - |
| 27.10.2025 | 76,37 | 83,30 | 74,76 | 75,92 | -1,52% | - |
| 24.10.2025 | 78,42 | 78,50 | 76,84 | 77,09 | -0,57% | - |
| 23.10.2025 | 77,52 | 77,60 | 77,38 | 77,53 | 3,46% | - |
| 22.10.2025 | 75,20 | 78,45 | 74,93 | 74,94 | 0,50% | 30,00 |
| 21.10.2025 | 73,82 | 75,31 | 73,70 | 74,57 | 1,07% | - |
| 20.10.2025 | 73,70 | 75,00 | 72,35 | 73,78 | 0,68% | - |
| 17.10.2025 | 73,00 | 73,96 | 72,59 | 73,28 | -1,11% | - |
| 16.10.2025 | 74,68 | 75,93 | 72,07 | 74,10 | -0,94% | 150,00 |
| 15.10.2025 | 77,51 | 77,79 | 74,54 | 74,80 | -3,23% | - |
| 14.10.2025 | 77,15 | 78,50 | 76,63 | 77,30 | 0,34% | - |
| 13.10.2025 | 77,86 | 78,17 | 75,80 | 77,04 | -0,16% | - |
| 10.10.2025 | 77,51 | 77,95 | 76,30 | 77,16 | 0,10% | 130,00 |
| 09.10.2025 | 78,76 | 79,00 | 76,85 | 77,08 | -2,28% | - |
| 08.10.2025 | 79,15 | 79,71 | 78,09 | 78,88 | 0,08% | 20,00 |
| 07.10.2025 | 79,29 | 80,38 | 78,42 | 78,82 | -0,13% | - |
| 06.10.2025 | 78,37 | 80,66 | 77,84 | 78,92 | 1,86% | - |
| 03.10.2025 | 77,46 | 78,63 | 76,84 | 77,48 | 0,78% | - |
| 02.10.2025 | 77,38 | 77,96 | 76,41 | 76,88 | -0,93% | - |
| 01.10.2025 | 80,34 | 85,85 | 77,25 | 77,60 | -4,13% | - |
| 30.09.2025 | 77,47 | 80,98 | 77,17 | 80,94 | 4,76% | - |
| 29.09.2025 | 76,61 | 77,54 | 75,60 | 77,26 | 1,52% | 665,00 |
| 26.09.2025 | 75,58 | 76,78 | 75,13 | 76,10 | 0,40% | - |
| 25.09.2025 | 77,02 | 78,49 | 75,09 | 75,80 | -1,53% | - |
| 24.09.2025 | 75,84 | 77,35 | 75,38 | 76,98 | 1,93% | - |
| 23.09.2025 | 75,41 | 75,97 | 74,02 | 75,52 | 0,80% | - |
| 22.09.2025 | 73,50 | 75,56 | 72,81 | 74,92 | 1,89% | 20,00 |
| 19.09.2025 | 75,09 | 75,53 | 72,45 | 73,53 | 0,45% | - |
| 18.09.2025 | 73,24 | 75,36 | 72,79 | 73,20 | -1,24% | 270,00 |
| 17.09.2025 | 74,89 | 75,63 | 73,66 | 74,12 | -1,28% | 36,00 |
| 16.09.2025 | 76,61 | 77,14 | 74,90 | 75,08 | -1,93% | - |
| 15.09.2025 | 77,76 | 78,04 | 76,13 | 76,56 | -3,00% | 210,00 |
| 12.09.2025 | 79,09 | 79,09 | 78,81 | 78,93 | -0,13% | - |
| 11.09.2025 | 77,62 | 79,34 | 77,42 | 79,03 | 1,63% | 18,00 |
| 10.09.2025 | 79,20 | 79,54 | 77,37 | 77,76 | -1,94% | 16,00 |
| 09.09.2025 | 79,23 | 79,73 | 78,28 | 79,30 | 0,41% | - |
| 08.09.2025 | 80,82 | 81,28 | 78,86 | 78,98 | -1,64% | - |
| 05.09.2025 | 81,76 | 86,74 | 79,75 | 80,30 | -2,16% | - |