75,720€
1,31%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2026 | 72,33 | 72,50 | 70,27 | 71,97 | -0,44% | - |
| 12.05.2026 | 70,65 | 72,62 | 70,54 | 72,29 | 2,36% | - |
| 11.05.2026 | 72,82 | 72,86 | 70,15 | 70,62 | -2,63% | - |
| 08.05.2026 | 72,85 | 73,02 | 70,80 | 72,53 | -0,41% | 6.600,00 |
| 07.05.2026 | 72,11 | 73,46 | 71,61 | 72,83 | 1,01% | 6.600,00 |
| 06.05.2026 | 74,08 | 74,60 | 71,13 | 72,10 | -2,79% | - |
| 05.05.2026 | 74,12 | 74,55 | 72,75 | 74,17 | 0,37% | - |
| 04.05.2026 | 74,61 | 76,41 | 73,21 | 73,90 | 9,45% | 2.750,00 |
| 30.04.2026 | 66,55 | 67,71 | 66,44 | 67,52 | 0,87% | - |
| 29.04.2026 | 66,60 | 67,82 | 65,72 | 66,94 | 0,84% | - |
| 28.04.2026 | 65,58 | 66,78 | 64,87 | 66,38 | 1,39% | - |
| 27.04.2026 | 68,25 | 68,90 | 65,43 | 65,47 | -4,33% | 840,00 |
| 24.04.2026 | 71,75 | 71,79 | 68,24 | 68,43 | -4,65% | - |
| 23.04.2026 | 68,66 | 71,93 | 68,59 | 71,77 | 3,68% | - |
| 22.04.2026 | 66,65 | 69,46 | 66,45 | 69,22 | 4,18% | - |
| 21.04.2026 | 67,63 | 68,66 | 66,03 | 66,44 | -1,53% | - |
| 20.04.2026 | 68,62 | 69,05 | 67,10 | 67,47 | -2,25% | - |
| 17.04.2026 | 69,84 | 70,16 | 68,32 | 69,02 | -0,98% | - |
| 16.04.2026 | 69,12 | 70,64 | 68,09 | 69,70 | 0,88% | - |
| 15.04.2026 | 70,71 | 70,91 | 68,71 | 69,09 | -2,35% | 1.430,00 |
| 14.04.2026 | 72,11 | 72,44 | 70,00 | 70,75 | -1,95% | 240,00 |
| 13.04.2026 | 73,95 | 74,33 | 71,46 | 72,16 | -2,57% | - |
| 10.04.2026 | 74,15 | 74,52 | 73,02 | 74,06 | 0,14% | - |
| 09.04.2026 | 74,26 | 75,02 | 73,83 | 73,96 | -0,48% | - |
| 08.04.2026 | 75,16 | 75,42 | 73,45 | 74,32 | 0,36% | - |
| 07.04.2026 | 74,79 | 75,24 | 73,45 | 74,05 | -2,08% | - |
| 02.04.2026 | 69,88 | 76,54 | 69,72 | 75,62 | 7,41% | - |
| 01.04.2026 | 68,73 | 70,46 | 68,38 | 70,40 | 2,56% | - |
| 31.03.2026 | 68,93 | 69,95 | 67,25 | 68,64 | 0,35% | - |
| 30.03.2026 | 65,25 | 68,49 | 65,25 | 68,40 | 5,04% | - |
| 27.03.2026 | 66,60 | 66,66 | 65,06 | 65,12 | -1,96% | - |
| 26.03.2026 | 65,90 | 68,32 | 64,64 | 66,42 | 1,19% | - |
| 25.03.2026 | 65,80 | 67,56 | 64,06 | 65,64 | -0,05% | - |
| 24.03.2026 | 67,32 | 67,44 | 65,46 | 65,67 | -2,29% | - |
| 23.03.2026 | 66,68 | 68,91 | 66,10 | 67,21 | 0,04% | - |
| 20.03.2026 | 72,75 | 73,37 | 66,96 | 67,18 | -7,62% | 50,00 |
| 19.03.2026 | 74,99 | 75,43 | 72,60 | 72,72 | -3,01% | - |
| 18.03.2026 | 77,13 | 77,25 | 74,74 | 74,98 | -2,22% | - |
| 17.03.2026 | 76,76 | 78,00 | 75,90 | 76,68 | -0,42% | - |
| 16.03.2026 | 77,60 | 77,62 | 76,37 | 77,00 | -0,05% | - |
| 13.03.2026 | 78,83 | 80,30 | 76,75 | 77,04 | -2,22% | - |
| 12.03.2026 | 75,46 | 80,62 | 75,38 | 78,79 | 3,63% | - |
| 11.03.2026 | 76,84 | 78,13 | 75,91 | 76,03 | -0,94% | - |
| 10.03.2026 | 82,47 | 82,81 | 76,60 | 76,75 | -6,99% | - |
| 09.03.2026 | 79,98 | 82,65 | 79,05 | 82,52 | 1,81% | - |
| 06.03.2026 | 84,11 | 84,18 | 80,64 | 81,05 | -3,58% | - |
| 05.03.2026 | 80,41 | 84,10 | 79,93 | 84,06 | 4,62% | - |
| 04.03.2026 | 78,57 | 80,60 | 77,40 | 80,35 | 1,89% | - |
| 03.03.2026 | 78,10 | 79,37 | 77,17 | 78,86 | 0,34% | - |
| 02.03.2026 | 78,29 | 79,64 | 78,10 | 78,59 | -0,32% | - |
| 27.02.2026 | 77,13 | 79,94 | 76,70 | 78,84 | 1,23% | - |
| 26.02.2026 | 75,21 | 78,59 | 75,21 | 77,88 | 3,18% | 1.980,00 |
| 25.02.2026 | 77,82 | 78,66 | 74,97 | 75,48 | -3,24% | - |
| 24.02.2026 | 78,83 | 79,96 | 77,89 | 78,01 | -0,79% | 3.800,00 |
| 23.02.2026 | 79,81 | 81,59 | 77,21 | 78,63 | -2,88% | - |
| 20.02.2026 | 84,13 | 85,56 | 80,87 | 80,96 | -5,89% | 460,00 |
| 19.02.2026 | 86,82 | 88,26 | 85,65 | 86,03 | -0,97% | 2.712,00 |
| 18.02.2026 | 87,77 | 88,19 | 85,92 | 86,87 | -0,89% | - |
| 17.02.2026 | 87,56 | 89,16 | 87,44 | 87,65 | -0,05% | - |
| 16.02.2026 | 87,53 | 87,78 | 87,51 | 87,69 | 0,35% | - |
| 13.02.2026 | 86,28 | 88,67 | 86,18 | 87,38 | 1,04% | - |
| 12.02.2026 | 90,72 | 90,76 | 85,11 | 86,48 | -4,36% | - |
| 11.02.2026 | 87,67 | 90,86 | 86,71 | 90,42 | 3,21% | - |
| 10.02.2026 | 87,04 | 88,97 | 87,02 | 87,61 | 0,67% | 480,00 |
| 09.02.2026 | 88,41 | 88,48 | 86,58 | 87,03 | -1,66% | 700,00 |
| 06.02.2026 | 88,71 | 90,44 | 88,43 | 88,50 | -0,02% | - |
| 05.02.2026 | 87,99 | 90,09 | 87,38 | 88,52 | 0,48% | - |
| 04.02.2026 | 87,42 | 88,59 | 86,30 | 88,10 | 1,38% | - |
| 03.02.2026 | 89,07 | 89,09 | 85,73 | 86,90 | 0,16% | - |
| 02.02.2026 | 84,35 | 87,61 | 84,26 | 86,76 | 1,94% | - |
| 30.01.2026 | 86,02 | 87,47 | 83,92 | 85,11 | -1,47% | - |
| 29.01.2026 | 87,07 | 88,66 | 86,15 | 86,38 | -1,17% | - |
| 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% | - |