83,580€
-0,38%
Echtzeit-Aktienkurs Casella Waste Systems
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 84,31 | 85,67 | 84,19 | 85,40 | 0,81% | - |
| 30.04.2024 | 84,81 | 85,43 | 84,12 | 84,71 | 0,00% | - |
| 29.04.2024 | 84,22 | 87,00 | 82,85 | 84,71 | 0,59% | 150,00 |
| 26.04.2024 | 88,12 | 90,20 | 80,98 | 84,21 | -4,08% | - |
| 25.04.2024 | 88,49 | 89,96 | 87,31 | 87,79 | -1,09% | - |
| 24.04.2024 | 89,29 | 91,00 | 87,97 | 88,76 | -0,37% | 500,00 |
| 23.04.2024 | 88,35 | 89,98 | 88,14 | 89,09 | 0,80% | - |
| 22.04.2024 | 87,86 | 89,06 | 87,81 | 88,38 | 0,89% | - |
| 19.04.2024 | 86,27 | 89,37 | 85,90 | 87,60 | 0,91% | - |
| 18.04.2024 | 86,76 | 87,50 | 86,35 | 86,81 | 0,20% | - |
| 17.04.2024 | 88,87 | 90,55 | 86,37 | 86,64 | -2,44% | - |
| 16.04.2024 | 90,00 | 90,61 | 88,54 | 88,81 | -1,29% | 15,00 |
| 15.04.2024 | 89,72 | 90,52 | 88,72 | 89,97 | 0,50% | 220,00 |
| 12.04.2024 | 90,80 | 91,67 | 88,16 | 89,52 | -1,22% | - |
| 11.04.2024 | 89,90 | 91,32 | 88,78 | 90,63 | 0,70% | - |
| 10.04.2024 | 89,15 | 90,40 | 87,73 | 90,00 | 1,00% | 240,00 |
| 09.04.2024 | 88,08 | 89,28 | 87,68 | 89,11 | 1,16% | - |
| 08.04.2024 | 87,16 | 88,70 | 85,90 | 88,09 | 1,10% | - |
| 05.04.2024 | 86,79 | 87,70 | 86,49 | 87,13 | 0,57% | - |
| 04.04.2024 | 87,04 | 91,03 | 85,95 | 86,64 | -0,46% | - |
| 03.04.2024 | 88,02 | 89,81 | 86,66 | 87,04 | -1,35% | - |
| 02.04.2024 | 90,56 | 90,78 | 87,73 | 88,23 | -20,60% | - |
| 28.03.2024 | 91,19 | 111,14 | 89,98 | 111,13 | 21,79% | 100,00 |
| 27.03.2024 | 88,92 | 91,31 | 88,85 | 91,24 | 4,48% | - |
| 26.03.2024 | 88,93 | 90,02 | 87,33 | 87,33 | 5,89% | 160,00 |
| 25.03.2024 | 89,93 | 90,35 | 82,47 | 82,47 | -3,49% | 200,00 |
| 22.03.2024 | 91,08 | 91,44 | 82,93 | 85,46 | 2,13% | - |
| 21.03.2024 | 89,38 | 91,67 | 66,83 | 83,67 | -6,72% | - |
| 20.03.2024 | 89,46 | 100,10 | 88,72 | 89,70 | 19,28% | - |
| 19.03.2024 | 88,77 | 89,63 | 75,20 | 75,20 | -3,48% | - |
| 18.03.2024 | 88,30 | 89,24 | 77,91 | 77,91 | -7,07% | 720,00 |
| 15.03.2024 | 86,83 | 88,43 | 83,84 | 83,84 | 2,78% | 133,00 |
| 14.03.2024 | 86,74 | 87,23 | 81,57 | 81,57 | 5,62% | - |
| 13.03.2024 | 85,91 | 86,79 | 77,23 | 77,23 | -9,96% | - |
| 12.03.2024 | 85,81 | 86,55 | 85,03 | 85,77 | 4,71% | - |
| 11.03.2024 | 85,16 | 86,15 | 81,91 | 81,91 | -3,94% | - |
| 08.03.2024 | 86,04 | 87,40 | 83,89 | 85,27 | -0,87% | - |
| 07.03.2024 | 85,26 | 86,26 | 85,16 | 86,02 | 0,70% | - |
| 06.03.2024 | 85,05 | 85,60 | 81,70 | 85,42 | 0,41% | - |
| 05.03.2024 | 84,80 | 85,75 | 83,84 | 85,07 | 0,16% | - |
| 04.03.2024 | 83,88 | 85,26 | 83,50 | 84,93 | 1,06% | - |
| 01.03.2024 | 83,48 | 84,58 | 82,62 | 84,04 | 0,77% | - |
| 29.02.2024 | 83,22 | 85,22 | 82,10 | 83,40 | 0,20% | - |
| 28.02.2024 | 84,02 | 84,42 | 82,96 | 83,23 | -0,90% | - |
| 27.02.2024 | 84,04 | 84,55 | 81,20 | 83,99 | -0,08% | 25,00 |
| 26.02.2024 | 85,23 | 86,06 | 83,73 | 84,06 | -1,45% | - |
| 23.02.2024 | 84,36 | 85,91 | 83,87 | 85,30 | 1,22% | - |
| 22.02.2024 | 83,88 | 84,80 | 83,55 | 84,27 | 0,49% | - |
| 21.02.2024 | 83,85 | 84,72 | 81,86 | 83,86 | -0,04% | - |
| 20.02.2024 | 84,63 | 85,45 | 81,72 | 83,89 | -1,07% | - |
| 19.02.2024 | 85,25 | 85,25 | 84,78 | 84,80 | -0,50% | - |
| 16.02.2024 | 86,13 | 86,15 | 78,79 | 85,23 | -1,07% | - |
| 15.02.2024 | 85,84 | 86,43 | 83,34 | 86,15 | 0,57% | - |
| 14.02.2024 | 81,86 | 85,83 | 81,86 | 85,66 | 4,51% | 21,00 |
| 13.02.2024 | 82,75 | 83,41 | 81,53 | 81,96 | -1,03% | - |
| 12.02.2024 | 82,71 | 83,26 | 78,51 | 82,81 | 0,01% | - |
| 09.02.2024 | 80,24 | 82,96 | 80,24 | 82,80 | 2,23% | - |
| 08.02.2024 | 80,94 | 81,79 | 79,98 | 80,99 | -0,06% | - |
| 07.02.2024 | 81,32 | 82,00 | 77,97 | 81,04 | -0,39% | - |
| 06.02.2024 | 80,11 | 81,46 | 79,52 | 81,36 | 1,50% | - |
| 05.02.2024 | 81,14 | 81,68 | 79,65 | 80,16 | -0,83% | - |
| 02.02.2024 | 79,71 | 81,36 | 78,82 | 80,83 | 1,42% | - |
| 01.02.2024 | 79,08 | 79,97 | 78,23 | 79,70 | 0,92% | - |
| 31.01.2024 | 79,95 | 80,20 | 78,77 | 78,97 | -0,98% | - |
| 30.01.2024 | 79,77 | 80,16 | 79,07 | 79,75 | -0,04% | - |
| 29.01.2024 | 78,90 | 79,98 | 78,69 | 79,78 | 1,08% | - |
| 26.01.2024 | 78,06 | 79,16 | 76,86 | 78,93 | 0,80% | - |
| 25.01.2024 | 78,24 | 79,04 | 77,85 | 78,30 | 0,27% | - |
| 24.01.2024 | 78,90 | 79,21 | 77,56 | 78,09 | -1,05% | - |
| 23.01.2024 | 78,38 | 79,52 | 78,35 | 78,92 | 0,39% | - |
| 22.01.2024 | 77,59 | 79,07 | 75,93 | 78,61 | 1,31% | - |
| 19.01.2024 | 77,30 | 78,00 | 76,60 | 77,59 | 0,21% | 15,00 |
| 18.01.2024 | 77,03 | 77,88 | 76,15 | 77,43 | 0,28% | - |
| 17.01.2024 | 76,68 | 77,74 | 76,21 | 77,21 | 0,36% | - |
| 16.01.2024 | 77,95 | 79,14 | 76,59 | 76,93 | -1,45% | - |
| 15.01.2024 | 78,13 | 78,24 | 77,25 | 78,06 | -0,15% | - |
| 12.01.2024 | 76,56 | 78,34 | 76,24 | 78,18 | 2,10% | - |
| 11.01.2024 | 76,55 | 76,92 | 75,40 | 76,57 | 0,83% | - |
| 10.01.2024 | 76,26 | 76,38 | 75,41 | 75,94 | -0,54% | - |
| 09.01.2024 | 75,82 | 76,95 | 74,93 | 76,35 | 0,54% | - |
| 08.01.2024 | 73,75 | 76,03 | 73,20 | 75,94 | 2,50% | 1.000,00 |
| 05.01.2024 | 74,18 | 74,51 | 73,19 | 74,09 | -0,04% | - |
| 04.01.2024 | 75,03 | 77,16 | 73,73 | 74,12 | -1,17% | - |
| 03.01.2024 | 77,19 | 78,09 | 74,78 | 75,00 | -3,09% | - |
| 02.01.2024 | 77,51 | 78,76 | 77,00 | 77,39 | -0,50% | - |
| 29.12.2023 | 77,77 | 77,91 | 77,61 | 77,78 | 0,06% | - |
| 28.12.2023 | 77,02 | 78,19 | 76,83 | 77,73 | 0,83% | - |
| 27.12.2023 | 77,86 | 79,11 | 76,56 | 77,09 | -1,36% | - |
| 22.12.2023 | 77,95 | 78,72 | 77,52 | 78,15 | -0,04% | - |
| 21.12.2023 | 78,80 | 79,29 | 77,25 | 78,18 | -0,58% | - |
| 20.12.2023 | 79,18 | 80,28 | 77,58 | 78,64 | -0,52% | - |
| 19.12.2023 | 80,25 | 80,77 | 78,59 | 79,05 | -1,51% | - |
| 18.12.2023 | 79,34 | 80,80 | 76,02 | 80,26 | 1,12% | 400,00 |
| 15.12.2023 | 79,67 | 81,06 | 78,43 | 79,37 | -0,19% | - |
| 14.12.2023 | 81,52 | 82,01 | 78,54 | 79,52 | -2,50% | - |
| 13.12.2023 | 79,69 | 82,06 | 79,52 | 81,56 | 2,50% | - |
| 12.12.2023 | 77,79 | 80,41 | 77,27 | 79,57 | 2,16% | - |
| 11.12.2023 | 77,90 | 78,85 | 76,77 | 77,89 | -0,15% | - |
| 08.12.2023 | 78,16 | 78,83 | 77,29 | 78,01 | 0,40% | - |
| 07.12.2023 | 78,37 | 78,75 | 77,13 | 77,70 | -0,91% | - |