103,545$
-1,10%
Echtzeit-Aktienkurs Casella Waste Systems
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 104,98 | 105,43 | 103,08 | 103,55 | -1,10% | 216.898,00 |
| 05.09.2024 | 105,20 | 105,20 | 103,42 | 104,70 | -0,51% | 159.782,00 |
| 04.09.2024 | 104,75 | 105,43 | 104,35 | 105,24 | 0,55% | 153.863,00 |
| 03.09.2024 | 107,63 | 107,63 | 104,40 | 104,66 | -2,97% | 236.210,00 |
| 30.08.2024 | 107,07 | 108,04 | 106,22 | 107,86 | 1,08% | 128.083,00 |
| 29.08.2024 | 107,11 | 107,99 | 106,33 | 106,71 | -0,11% | 165.914,00 |
| 28.08.2024 | 105,94 | 107,20 | 105,94 | 106,83 | 0,90% | 113.824,00 |
| 27.08.2024 | 107,30 | 107,68 | 105,82 | 105,88 | -1,61% | 160.798,00 |
| 26.08.2024 | 107,95 | 108,62 | 107,12 | 107,61 | 0,48% | 233.993,00 |
| 23.08.2024 | 105,88 | 107,37 | 105,24 | 107,10 | 1,77% | 237.577,00 |
| 22.08.2024 | 105,86 | 106,19 | 105,08 | 105,24 | -0,36% | 182.934,00 |
| 21.08.2024 | 106,69 | 106,69 | 104,72 | 105,62 | -0,37% | 247.283,00 |
| 20.08.2024 | 105,91 | 106,22 | 104,80 | 106,01 | 0,16% | 195.002,00 |
| 19.08.2024 | 104,91 | 105,87 | 104,23 | 105,84 | 0,68% | 140.783,00 |
| 16.08.2024 | 105,10 | 105,94 | 104,77 | 105,12 | -0,37% | 119.810,00 |
| 15.08.2024 | 104,95 | 106,25 | 104,17 | 105,51 | 1,87% | 180.131,00 |
| 14.08.2024 | 103,81 | 103,97 | 102,96 | 103,57 | 0,15% | 172.639,00 |
| 13.08.2024 | 103,26 | 103,79 | 102,15 | 103,42 | 1,11% | 189.569,00 |
| 12.08.2024 | 103,00 | 103,22 | 101,90 | 102,28 | -0,91% | 216.369,00 |
| 09.08.2024 | 104,07 | 104,07 | 102,73 | 103,22 | -0,59% | 183.608,00 |
| 08.08.2024 | 103,80 | 104,87 | 102,88 | 103,83 | 0,78% | 191.963,00 |
| 07.08.2024 | 102,30 | 104,71 | 102,02 | 103,03 | 1,03% | 268.023,00 |
| 06.08.2024 | 101,69 | 104,36 | 100,93 | 101,98 | 0,15% | 331.200,00 |
| 05.08.2024 | 105,10 | 105,39 | 100,99 | 101,83 | -3,44% | 472.312,00 |
| 02.08.2024 | 96,07 | 105,53 | 91,01 | 105,46 | 3,10% | 680.159,00 |
| 01.08.2024 | 103,11 | 104,03 | 100,22 | 102,29 | -1,23% | 602.829,00 |
| 31.07.2024 | 103,21 | 105,03 | 102,37 | 103,56 | 1,02% | 474.163,00 |
| 30.07.2024 | 102,95 | 105,64 | 102,17 | 102,51 | 0,11% | 641.919,00 |
| 29.07.2024 | 102,58 | 103,29 | 101,69 | 102,40 | 0,47% | 623.313,00 |
| 26.07.2024 | 103,01 | 103,24 | 101,50 | 101,92 | 0,15% | 431.447,00 |
| 25.07.2024 | 105,72 | 106,25 | 101,70 | 101,77 | -3,51% | 448.590,00 |
| 24.07.2024 | 105,63 | 107,41 | 105,07 | 105,47 | -0,25% | 345.432,00 |
| 23.07.2024 | 107,60 | 108,07 | 105,54 | 105,73 | -1,85% | 385.389,00 |
| 22.07.2024 | 106,52 | 108,59 | 105,66 | 107,72 | 1,44% | 311.575,00 |
| 19.07.2024 | 106,47 | 107,37 | 105,12 | 106,19 | -0,18% | 179.897,00 |
| 18.07.2024 | 106,64 | 107,43 | 106,04 | 106,38 | -0,35% | 310.272,00 |
| 17.07.2024 | 105,04 | 107,78 | 104,63 | 106,75 | 1,30% | 635.480,00 |
| 16.07.2024 | 105,98 | 107,19 | 105,21 | 105,38 | 0,04% | 610.440,00 |
| 15.07.2024 | 103,36 | 106,07 | 103,16 | 105,34 | 2,28% | 511.126,00 |
| 12.07.2024 | 102,79 | 103,21 | 101,46 | 102,99 | 1,35% | 368.343,00 |
| 11.07.2024 | 103,59 | 104,78 | 101,17 | 101,62 | -0,02% | 463.047,00 |
| 10.07.2024 | 100,11 | 102,00 | 98,91 | 101,64 | 1,35% | 275.433,00 |
| 09.07.2024 | 100,44 | 101,04 | 99,61 | 100,29 | 0,23% | 279.318,00 |
| 08.07.2024 | 98,37 | 100,16 | 98,10 | 100,06 | 2,18% | 304.513,00 |
| 05.07.2024 | 97,69 | 98,37 | 96,74 | 97,93 | -0,06% | 137.739,00 |
| 03.07.2024 | 97,37 | 98,47 | 96,87 | 97,99 | 1,17% | 85.090,00 |
| 02.07.2024 | 96,96 | 97,10 | 95,88 | 96,86 | 0,28% | 224.069,00 |
| 01.07.2024 | 99,51 | 100,06 | 95,64 | 96,59 | -2,65% | 333.683,00 |
| 28.06.2024 | 100,11 | 100,97 | 99,05 | 99,22 | -0,57% | 731.499,00 |
| 27.06.2024 | 99,04 | 99,87 | 98,44 | 99,79 | 1,31% | 228.992,00 |
| 26.06.2024 | 99,01 | 99,74 | 98,05 | 98,50 | -0,84% | 345.766,00 |
| 25.06.2024 | 100,01 | 100,51 | 98,90 | 99,33 | -0,79% | 254.895,00 |
| 24.06.2024 | 98,45 | 100,51 | 98,27 | 100,12 | 1,96% | 269.000,00 |
| 21.06.2024 | 98,08 | 98,53 | 97,45 | 98,20 | -0,13% | 500.475,00 |
| 20.06.2024 | 98,83 | 99,69 | 97,55 | 98,33 | -1,17% | 262.527,00 |
| 18.06.2024 | 98,91 | 100,30 | 98,24 | 99,49 | 0,91% | 341.517,00 |
| 17.06.2024 | 96,05 | 98,93 | 95,89 | 98,59 | 2,29% | 258.720,00 |
| 14.06.2024 | 96,06 | 96,87 | 95,48 | 96,38 | -0,53% | 200.968,00 |
| 13.06.2024 | 96,57 | 97,37 | 95,90 | 96,89 | -0,26% | 137.758,00 |
| 12.06.2024 | 96,61 | 97,89 | 96,38 | 97,14 | 2,19% | 308.881,00 |
| 11.06.2024 | 95,34 | 96,09 | 94,75 | 95,06 | -1,01% | 189.936,00 |
| 10.06.2024 | 95,08 | 96,47 | 95,08 | 96,03 | 0,70% | 158.132,00 |
| 07.06.2024 | 96,12 | 96,42 | 95,06 | 95,36 | -1,15% | 188.898,00 |
| 06.06.2024 | 98,37 | 99,04 | 95,87 | 96,47 | -1,89% | 331.959,00 |
| 05.06.2024 | 97,76 | 100,00 | 96,54 | 98,33 | 0,87% | 344.844,00 |
| 04.06.2024 | 98,64 | 99,26 | 97,09 | 97,48 | -1,56% | 402.620,00 |
| 03.06.2024 | 101,90 | 101,99 | 97,74 | 99,02 | -1,56% | 425.606,00 |
| 31.05.2024 | 99,43 | 100,74 | 98,31 | 100,59 | 1,35% | 302.200,00 |
| 30.05.2024 | 98,47 | 99,53 | 98,28 | 99,25 | 1,16% | 201.642,00 |
| 29.05.2024 | 98,48 | 99,03 | 97,53 | 98,11 | -1,41% | 321.063,00 |
| 28.05.2024 | 99,99 | 99,99 | 98,68 | 99,51 | -0,24% | 320.686,00 |
| 24.05.2024 | 98,01 | 99,75 | 97,27 | 99,75 | 1,93% | 144.590,00 |
| 23.05.2024 | 98,81 | 99,61 | 97,19 | 97,86 | -1,02% | 270.093,00 |
| 22.05.2024 | 98,53 | 99,08 | 97,84 | 98,87 | 0,06% | 271.980,00 |
| 21.05.2024 | 99,98 | 100,42 | 98,35 | 98,81 | -1,45% | 296.859,00 |
| 20.05.2024 | 98,33 | 100,28 | 98,00 | 100,26 | 1,74% | 210.153,00 |
| 17.05.2024 | 97,66 | 98,68 | 97,19 | 98,55 | 0,95% | 130.806,00 |
| 16.05.2024 | 97,86 | 98,35 | 96,90 | 97,62 | 0,01% | 137.196,00 |
| 15.05.2024 | 98,40 | 98,64 | 96,03 | 97,61 | -0,02% | 226.861,00 |
| 14.05.2024 | 97,34 | 98,45 | 96,66 | 97,63 | 1,20% | 218.421,00 |
| 13.05.2024 | 98,28 | 98,28 | 95,68 | 96,47 | -1,07% | 270.577,00 |
| 10.05.2024 | 97,07 | 97,72 | 96,89 | 97,51 | 0,79% | 237.352,00 |
| 09.05.2024 | 95,81 | 96,85 | 95,04 | 96,75 | 1,18% | 193.883,00 |
| 08.05.2024 | 94,90 | 96,04 | 94,90 | 95,62 | 0,28% | 243.260,00 |
| 07.05.2024 | 94,85 | 95,37 | 94,09 | 95,35 | 1,21% | 247.112,00 |
| 06.05.2024 | 91,81 | 94,30 | 91,81 | 94,21 | 2,83% | 183.214,00 |
| 03.05.2024 | 92,48 | 93,00 | 91,14 | 91,62 | 0,01% | 232.339,00 |
| 02.05.2024 | 90,91 | 91,72 | 90,12 | 91,61 | 1,64% | 171.350,00 |
| 01.05.2024 | 90,19 | 90,90 | 88,89 | 90,13 | -0,30% | 228.407,00 |
| 30.04.2024 | 90,67 | 91,31 | 90,08 | 90,40 | -0,46% | 210.241,00 |
| 29.04.2024 | 89,61 | 91,74 | 88,86 | 90,82 | 0,84% | 301.865,00 |
| 26.04.2024 | 93,35 | 93,35 | 86,41 | 90,06 | -4,52% | 607.213,00 |
| 25.04.2024 | 94,72 | 94,93 | 93,59 | 94,32 | -0,71% | 317.310,00 |
| 24.04.2024 | 95,16 | 96,30 | 94,14 | 94,99 | -0,46% | 187.674,00 |
| 23.04.2024 | 94,65 | 96,02 | 93,23 | 95,43 | 1,38% | 165.041,00 |
| 22.04.2024 | 93,81 | 94,87 | 93,53 | 94,13 | 0,75% | 156.086,00 |
| 19.04.2024 | 92,45 | 93,62 | 92,11 | 93,43 | 1,09% | 219.124,00 |
| 18.04.2024 | 92,52 | 93,04 | 92,07 | 92,42 | -0,02% | 232.722,00 |
| 17.04.2024 | 94,95 | 94,95 | 92,40 | 92,44 | -1,98% | 339.337,00 |
| 16.04.2024 | 95,64 | 96,17 | 94,21 | 94,31 | -1,39% | 237.951,00 |