70,830€
0,53%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 70,96 | 70,98 | 70,90 | 70,92 | 0,30% | - |
| 29.09.2026 | 72,01 | 72,26 | 69,88 | 70,71 | -1,48% | - |
| 28.09.2026 | 72,55 | 73,35 | 71,24 | 71,77 | -0,60% | - |
| 25.09.2026 | 73,81 | 73,81 | 72,15 | 72,20 | -1,98% | - |
| 24.09.2026 | 74,32 | 75,75 | 73,60 | 73,66 | -1,07% | - |
| 23.09.2026 | 75,13 | 75,29 | 73,40 | 74,46 | -0,60% | 2.016,00 |
| 22.09.2026 | 75,91 | 76,55 | 74,09 | 74,91 | -1,32% | - |
| 21.09.2026 | 77,34 | 77,82 | 75,70 | 75,91 | -2,13% | - |
| 18.09.2026 | 77,43 | 78,32 | 77,06 | 77,56 | 0,34% | - |
| 17.09.2026 | 78,82 | 79,49 | 77,25 | 77,30 | -1,55% | - |
| 16.09.2026 | 78,40 | 79,93 | 77,77 | 78,52 | 0,38% | - |
| 15.09.2026 | 78,62 | 79,31 | 77,39 | 78,22 | -0,66% | - |
| 14.09.2026 | 77,70 | 80,06 | 77,68 | 78,74 | 1,60% | - |
| 11.09.2026 | 77,78 | 78,26 | 76,36 | 77,50 | 0,62% | - |
| 10.09.2026 | 78,64 | 79,28 | 76,80 | 77,02 | -1,71% | - |
| 09.09.2026 | 79,19 | 79,91 | 77,13 | 78,36 | -1,11% | - |
| 08.09.2026 | 79,82 | 80,45 | 78,74 | 79,24 | -1,00% | - |
| 07.09.2026 | 80,20 | 80,34 | 79,87 | 80,04 | -0,58% | - |
| 04.09.2026 | 82,50 | 82,61 | 79,46 | 80,51 | -2,42% | - |
| 03.09.2026 | 80,67 | 83,44 | 80,25 | 82,51 | 2,34% | - |
| 02.09.2026 | 79,97 | 81,88 | 79,76 | 80,62 | 0,93% | - |
| 01.09.2026 | 79,59 | 80,91 | 78,99 | 79,88 | 0,59% | - |
| 31.08.2026 | 80,42 | 81,05 | 78,95 | 79,41 | -1,82% | - |
| 28.08.2026 | 79,87 | 81,36 | 79,65 | 80,88 | 1,34% | - |
| 27.08.2026 | 80,55 | 80,61 | 78,57 | 79,81 | -0,80% | - |
| 26.08.2026 | 80,11 | 80,80 | 79,58 | 80,45 | 0,55% | 9.520,00 |
| 25.08.2026 | 81,35 | 81,72 | 78,88 | 80,01 | -1,60% | - |
| 24.08.2026 | 78,75 | 81,62 | 78,67 | 81,31 | 3,16% | - |
| 21.08.2026 | 79,61 | 80,75 | 78,74 | 78,82 | -1,14% | - |
| 20.08.2026 | 79,51 | 80,07 | 77,81 | 79,73 | 0,29% | - |
| 19.08.2026 | 77,52 | 81,21 | 77,07 | 79,50 | 2,37% | - |
| 18.08.2026 | 77,04 | 78,52 | 76,93 | 77,66 | 0,71% | - |
| 17.08.2026 | 78,26 | 78,57 | 76,37 | 77,11 | -1,63% | - |
| 14.08.2026 | 78,92 | 79,39 | 77,78 | 78,39 | -0,70% | 144,00 |
| 13.08.2026 | 78,62 | 79,55 | 78,43 | 78,94 | 0,61% | - |
| 12.08.2026 | 80,19 | 80,64 | 78,46 | 78,46 | -1,21% | 192,00 |
| 11.08.2026 | 77,94 | 80,63 | 77,64 | 79,42 | 1,82% | - |
| 10.08.2026 | 77,38 | 78,84 | 76,97 | 78,00 | 0,58% | 2.044,00 |
| 07.08.2026 | 78,36 | 79,96 | 74,69 | 77,55 | -1,26% | - |
| 06.08.2026 | 78,16 | 79,61 | 77,25 | 78,54 | 0,65% | 1.189,00 |
| 05.08.2026 | 79,62 | 80,13 | 77,27 | 78,03 | -1,68% | - |
| 04.08.2026 | 80,09 | 80,99 | 77,59 | 79,36 | -0,70% | - |
| 03.08.2026 | 78,20 | 80,38 | 77,72 | 79,92 | 2,76% | - |
| 31.07.2026 | 78,16 | 78,36 | 76,24 | 77,77 | 0,19% | 155,00 |
| 30.07.2026 | 79,05 | 79,30 | 74,54 | 77,62 | -1,73% | 4.900,00 |
| 29.07.2026 | 79,83 | 81,59 | 78,66 | 78,99 | -0,67% | - |
| 28.07.2026 | 78,55 | 80,57 | 78,54 | 79,52 | 1,18% | - |
| 27.07.2026 | 77,71 | 79,81 | 77,62 | 78,59 | -0,04% | - |
| 24.07.2026 | 79,14 | 80,44 | 77,92 | 78,62 | -0,62% | - |
| 23.07.2026 | 78,98 | 80,91 | 78,67 | 79,11 | -0,19% | - |
| 22.07.2026 | 79,33 | 79,75 | 78,31 | 79,26 | -0,13% | - |
| 21.07.2026 | 82,26 | 82,34 | 78,87 | 79,36 | -3,14% | - |
| 20.07.2026 | 83,53 | 84,32 | 81,51 | 81,93 | -2,02% | - |
| 17.07.2026 | 86,69 | 88,74 | 82,62 | 83,62 | -4,19% | 5.330,00 |
| 16.07.2026 | 84,03 | 88,64 | 83,94 | 87,28 | 3,95% | - |
| 15.07.2026 | 84,43 | 85,27 | 83,54 | 83,96 | -0,36% | - |
| 14.07.2026 | 86,02 | 86,04 | 84,08 | 84,26 | -2,19% | 570,00 |
| 13.07.2026 | 84,57 | 86,83 | 84,55 | 86,15 | 1,57% | - |
| 10.07.2026 | 83,35 | 85,26 | 82,91 | 84,82 | 1,78% | - |
| 09.07.2026 | 86,75 | 86,85 | 83,32 | 83,34 | -3,23% | 6.150,00 |
| 08.07.2026 | 86,98 | 87,55 | 85,64 | 86,12 | -0,70% | - |
| 07.07.2026 | 84,23 | 86,78 | 83,91 | 86,73 | 3,07% | 19.324,00 |
| 06.07.2026 | 85,82 | 86,04 | 83,85 | 84,15 | -1,66% | 1.150,00 |
| 03.07.2026 | 85,31 | 85,58 | 85,00 | 85,57 | 0,23% | - |
| 02.07.2026 | 83,75 | 85,37 | 81,68 | 85,37 | 1,78% | - |
| 01.07.2026 | 84,65 | 85,24 | 83,52 | 83,88 | -1,17% | 1.050,00 |
| 30.06.2026 | 82,86 | 84,99 | 82,06 | 84,87 | 2,89% | 800,00 |
| 29.06.2026 | 83,21 | 83,45 | 80,76 | 82,49 | -0,31% | - |
| 26.06.2026 | 80,93 | 83,92 | 80,42 | 82,75 | 2,14% | - |
| 25.06.2026 | 80,25 | 82,73 | 80,02 | 81,02 | 0,81% | - |
| 24.06.2026 | 75,75 | 82,44 | 75,68 | 80,37 | 6,07% | - |
| 23.06.2026 | 73,80 | 75,95 | 73,51 | 75,77 | 2,36% | - |
| 22.06.2026 | 75,81 | 76,63 | 73,98 | 74,02 | -2,14% | 1.170,00 |
| 19.06.2026 | 75,89 | 75,97 | 75,64 | 75,64 | -0,11% | 451,00 |
| 18.06.2026 | 75,08 | 76,30 | 74,35 | 75,72 | 1,04% | 220,00 |
| 17.06.2026 | 74,64 | 75,53 | 73,85 | 74,94 | 0,38% | - |
| 16.06.2026 | 76,07 | 77,06 | 73,90 | 74,66 | -1,87% | - |
| 15.06.2026 | 77,73 | 77,86 | 75,44 | 76,08 | -1,51% | - |
| 12.06.2026 | 77,68 | 78,59 | 76,61 | 77,25 | -0,34% | - |
| 11.06.2026 | 79,12 | 79,58 | 77,19 | 77,51 | -1,75% | - |
| 10.06.2026 | 75,95 | 79,09 | 75,36 | 78,89 | 3,68% | - |
| 09.06.2026 | 73,51 | 76,88 | 72,88 | 76,09 | 3,74% | - |
| 08.06.2026 | 74,22 | 75,13 | 73,24 | 73,35 | -1,46% | - |
| 05.06.2026 | 72,01 | 75,53 | 71,85 | 74,44 | 3,50% | 4.100,00 |
| 04.06.2026 | 72,39 | 73,87 | 71,31 | 71,92 | -0,70% | - |
| 03.06.2026 | 71,33 | 74,54 | 70,94 | 72,43 | 1,50% | - |
| 02.06.2026 | 72,84 | 73,11 | 70,36 | 71,36 | -2,43% | - |
| 01.06.2026 | 69,77 | 74,08 | 69,75 | 73,14 | 3,79% | - |
| 29.05.2026 | 72,40 | 72,59 | 69,73 | 70,47 | -2,53% | - |
| 28.05.2026 | 74,35 | 74,36 | 72,13 | 72,30 | -2,49% | - |
| 27.05.2026 | 74,94 | 76,11 | 73,99 | 74,15 | -1,03% | - |
| 26.05.2026 | 75,61 | 75,77 | 74,64 | 74,92 | -1,03% | - |
| 25.05.2026 | 75,69 | 75,81 | 75,54 | 75,70 | 0,52% | - |
| 22.05.2026 | 75,26 | 76,14 | 74,23 | 75,31 | 0,37% | - |
| 21.05.2026 | 75,13 | 75,74 | 73,33 | 75,03 | -0,21% | - |
| 20.05.2026 | 74,74 | 75,45 | 73,45 | 75,19 | 0,59% | - |
| 19.05.2026 | 75,51 | 77,77 | 74,70 | 74,75 | -1,05% | - |
| 18.05.2026 | 72,72 | 76,33 | 72,61 | 75,54 | 3,04% | - |
| 15.05.2026 | 73,94 | 74,80 | 72,56 | 73,31 | -0,85% | - |
| 14.05.2026 | 72,19 | 74,14 | 72,06 | 73,94 | 2,74% | - |