77,390€
-0,06%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2025 | 81,98 | 83,32 | 81,65 | 82,07 | 0,13% | - |
| 03.09.2025 | 82,80 | 83,06 | 81,50 | 81,96 | -1,16% | 72,00 |
| 02.09.2025 | 83,58 | 85,00 | 82,65 | 82,92 | -0,36% | - |
| 01.09.2025 | 84,13 | 84,19 | 83,22 | 83,22 | -1,02% | - |
| 29.08.2025 | 84,56 | 85,09 | 83,81 | 84,08 | -0,64% | 400,00 |
| 28.08.2025 | 86,18 | 88,15 | 84,24 | 84,62 | -1,19% | - |
| 27.08.2025 | 85,48 | 86,23 | 85,31 | 85,64 | 0,12% | - |
| 26.08.2025 | 84,91 | 85,94 | 84,11 | 85,54 | 0,40% | - |
| 25.08.2025 | 87,59 | 87,61 | 84,91 | 85,20 | -2,64% | - |
| 22.08.2025 | 87,73 | 88,49 | 87,19 | 87,51 | -0,09% | - |
| 21.08.2025 | 86,77 | 88,07 | 86,11 | 87,59 | 0,96% | - |
| 20.08.2025 | 85,07 | 87,21 | 85,03 | 86,76 | 1,68% | - |
| 19.08.2025 | 83,55 | 87,62 | 83,03 | 85,33 | 2,04% | 42,00 |
| 18.08.2025 | 84,95 | 85,57 | 83,50 | 83,62 | -1,46% | - |
| 15.08.2025 | 85,21 | 85,21 | 83,76 | 84,86 | 0,25% | - |
| 14.08.2025 | 84,95 | 85,92 | 83,75 | 84,65 | -0,76% | 62,00 |
| 13.08.2025 | 85,26 | 85,64 | 83,67 | 85,30 | 0,01% | 100,00 |
| 12.08.2025 | 86,10 | 88,92 | 83,82 | 85,29 | -0,80% | - |
| 11.08.2025 | 85,07 | 86,12 | 84,73 | 85,98 | 0,97% | 510,00 |
| 08.08.2025 | 85,38 | 90,03 | 84,39 | 85,15 | -0,09% | 121,00 |
| 07.08.2025 | 85,36 | 91,43 | 83,87 | 85,23 | -0,26% | - |
| 06.08.2025 | 86,04 | 86,29 | 84,14 | 85,45 | -0,26% | 838,00 |
| 05.08.2025 | 88,93 | 89,23 | 85,63 | 85,67 | -3,41% | - |
| 04.08.2025 | 89,42 | 90,17 | 87,44 | 88,69 | -0,40% | 133,00 |
| 01.08.2025 | 94,88 | 94,89 | 87,97 | 89,05 | -6,45% | 300,00 |
| 31.07.2025 | 95,02 | 96,18 | 93,96 | 95,19 | 0,38% | 11,00 |
| 30.07.2025 | 96,31 | 97,09 | 94,59 | 94,83 | -1,48% | - |
| 29.07.2025 | 93,76 | 96,64 | 93,54 | 96,25 | 2,94% | 200,00 |
| 28.07.2025 | 93,22 | 96,21 | 92,85 | 93,50 | 0,81% | - |
| 25.07.2025 | 92,79 | 93,66 | 92,20 | 92,75 | 0,29% | - |
| 24.07.2025 | 91,35 | 93,16 | 91,00 | 92,48 | 0,88% | 1.200,00 |
| 23.07.2025 | 92,69 | 94,22 | 90,64 | 91,67 | -0,65% | - |
| 22.07.2025 | 91,81 | 93,55 | 90,31 | 92,27 | 0,50% | 161,00 |
| 21.07.2025 | 92,88 | 93,26 | 89,47 | 91,81 | -1,12% | - |
| 18.07.2025 | 94,51 | 95,48 | 92,08 | 92,85 | -1,69% | - |
| 17.07.2025 | 94,43 | 95,54 | 93,17 | 94,45 | 0,01% | 17,00 |
| 16.07.2025 | 94,55 | 96,27 | 93,22 | 94,44 | -0,52% | - |
| 15.07.2025 | 95,91 | 96,83 | 94,85 | 94,93 | -1,07% | 100,00 |
| 14.07.2025 | 93,62 | 96,69 | 93,54 | 95,96 | 1,38% | - |
| 11.07.2025 | 94,89 | 95,55 | 94,28 | 94,65 | -0,28% | - |
| 10.07.2025 | 96,03 | 96,51 | 94,64 | 94,92 | -1,49% | - |
| 09.07.2025 | 95,63 | 96,66 | 93,45 | 96,36 | 1,04% | 137,00 |
| 08.07.2025 | 96,50 | 97,84 | 95,17 | 95,37 | -1,38% | 2,00 |
| 07.07.2025 | 95,39 | 97,58 | 94,99 | 96,70 | 1,54% | 100,00 |
| 04.07.2025 | 95,94 | 96,06 | 95,22 | 95,23 | -0,89% | - |
| 03.07.2025 | 94,66 | 96,62 | 93,96 | 96,09 | 1,68% | 166,00 |
| 02.07.2025 | 97,56 | 97,87 | 94,19 | 94,50 | -3,00% | 212,00 |
| 01.07.2025 | 97,79 | 98,60 | 96,65 | 97,42 | -0,53% | - |
| 30.06.2025 | 98,97 | 100,50 | 96,88 | 97,94 | -0,63% | - |
| 27.06.2025 | 99,85 | 100,00 | 98,31 | 98,56 | -0,98% | - |
| 26.06.2025 | 98,07 | 99,71 | 97,46 | 99,54 | 1,34% | - |
| 25.06.2025 | 102,18 | 102,25 | 97,97 | 98,22 | -3,14% | 750,00 |
| 24.06.2025 | 102,25 | 102,93 | 99,07 | 101,40 | -0,39% | - |
| 23.06.2025 | 99,50 | 102,30 | 99,19 | 101,80 | 1,04% | - |
| 20.06.2025 | 101,70 | 103,05 | 99,88 | 100,75 | -0,54% | - |
| 19.06.2025 | 102,33 | 102,33 | 101,30 | 101,30 | -1,07% | - |
| 18.06.2025 | 101,20 | 102,80 | 99,23 | 102,40 | 1,06% | - |
| 17.06.2025 | 100,03 | 102,48 | 99,17 | 101,33 | 0,82% | 80,00 |
| 16.06.2025 | 100,57 | 102,43 | 99,93 | 100,50 | -1,42% | 160,00 |
| 13.06.2025 | 101,43 | 103,05 | 101,13 | 101,95 | -0,34% | - |
| 12.06.2025 | 100,82 | 102,45 | 99,79 | 102,30 | 0,71% | - |
| 11.06.2025 | 102,33 | 103,13 | 100,55 | 101,58 | -0,90% | - |
| 10.06.2025 | 102,28 | 103,55 | 101,63 | 102,50 | 0,22% | - |
| 09.06.2025 | 103,73 | 105,28 | 98,85 | 102,28 | -0,05% | - |
| 06.06.2025 | 101,00 | 104,28 | 101,00 | 102,33 | 1,64% | 145,00 |
| 05.06.2025 | 102,63 | 105,03 | 100,39 | 100,68 | -1,85% | - |
| 04.06.2025 | 102,03 | 103,20 | 101,38 | 102,58 | 0,51% | - |
| 03.06.2025 | 102,08 | 102,88 | 97,11 | 102,05 | -0,15% | 50,00 |
| 02.06.2025 | 102,63 | 103,00 | 101,25 | 102,20 | -0,99% | - |
| 30.05.2025 | 101,83 | 103,95 | 101,40 | 103,23 | 1,75% | - |
| 29.05.2025 | 105,45 | 105,73 | 100,50 | 101,45 | -2,12% | - |
| 28.05.2025 | 103,80 | 104,43 | 102,38 | 103,65 | -0,14% | - |
| 27.05.2025 | 102,50 | 104,13 | 101,25 | 103,80 | 1,05% | - |
| 26.05.2025 | 102,20 | 102,85 | 102,20 | 102,73 | 0,96% | - |
| 23.05.2025 | 102,00 | 103,08 | 100,72 | 101,75 | -0,71% | - |
| 22.05.2025 | 101,20 | 102,53 | 99,77 | 102,48 | 1,21% | - |
| 21.05.2025 | 102,58 | 102,90 | 100,63 | 101,25 | -1,70% | - |
| 20.05.2025 | 102,88 | 105,10 | 102,48 | 103,00 | -0,15% | - |
| 19.05.2025 | 101,68 | 103,58 | 100,50 | 103,15 | 0,49% | - |
| 16.05.2025 | 100,98 | 103,10 | 100,63 | 102,65 | 1,16% | 200,00 |
| 15.05.2025 | 97,75 | 101,95 | 96,89 | 101,48 | 3,02% | - |