99,262$
0,66%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 98,57 | 99,38 | 98,18 | 99,34 | 0,74% | 530.887,00 |
| 14.08.2025 | 99,42 | 99,42 | 97,85 | 98,61 | -0,90% | 444.723,00 |
| 13.08.2025 | 100,00 | 100,09 | 98,10 | 99,51 | -0,14% | 623.437,00 |
| 12.08.2025 | 100,42 | 100,43 | 98,01 | 99,65 | -0,29% | 671.119,00 |
| 11.08.2025 | 99,49 | 99,99 | 98,50 | 99,94 | 0,86% | 567.500,00 |
| 08.08.2025 | 99,24 | 100,03 | 98,64 | 99,08 | -0,27% | 587.246,00 |
| 07.08.2025 | 100,14 | 100,41 | 97,78 | 99,35 | -0,27% | 760.542,00 |
| 06.08.2025 | 99,13 | 100,49 | 97,98 | 99,62 | 0,42% | 956.729,00 |
| 05.08.2025 | 102,17 | 103,05 | 99,09 | 99,20 | -3,26% | 1.010.249,00 |
| 04.08.2025 | 102,84 | 104,20 | 101,63 | 102,54 | -0,43% | 802.932,00 |
| 01.08.2025 | 107,45 | 108,00 | 101,75 | 102,98 | -5,22% | 1.129.739,00 |
| 31.07.2025 | 107,18 | 109,46 | 107,01 | 108,65 | 0,26% | 484.482,00 |
| 30.07.2025 | 110,90 | 111,16 | 108,11 | 108,37 | -2,51% | 365.190,00 |
| 29.07.2025 | 109,25 | 111,48 | 109,09 | 111,16 | 2,58% | 350.864,00 |
| 28.07.2025 | 108,75 | 109,34 | 108,19 | 108,36 | -0,56% | 388.746,00 |
| 25.07.2025 | 108,89 | 109,71 | 108,26 | 108,97 | 0,17% | 324.841,00 |
| 24.07.2025 | 107,59 | 109,48 | 107,51 | 108,79 | 0,84% | 435.331,00 |
| 23.07.2025 | 108,00 | 108,39 | 106,76 | 107,88 | -0,49% | 545.188,00 |
| 22.07.2025 | 107,15 | 108,76 | 106,70 | 108,41 | 1,05% | 477.181,00 |
| 21.07.2025 | 108,00 | 108,77 | 106,51 | 107,28 | -0,61% | 573.221,00 |
| 18.07.2025 | 110,20 | 110,42 | 107,01 | 107,94 | -1,48% | 542.048,00 |
| 17.07.2025 | 109,73 | 111,16 | 107,92 | 109,56 | -0,25% | 572.695,00 |
| 16.07.2025 | 110,44 | 111,80 | 108,98 | 109,84 | -0,19% | 517.137,00 |
| 15.07.2025 | 112,25 | 112,50 | 110,01 | 110,05 | -1,71% | 232.510,00 |
| 14.07.2025 | 110,37 | 112,88 | 109,29 | 111,96 | 1,24% | 368.275,00 |
| 11.07.2025 | 110,91 | 111,62 | 110,39 | 110,59 | -0,46% | 294.251,00 |
| 10.07.2025 | 112,57 | 112,68 | 110,69 | 111,10 | -1,61% | 307.953,00 |
| 09.07.2025 | 111,35 | 113,54 | 110,70 | 112,92 | 0,94% | 234.612,00 |
| 08.07.2025 | 113,29 | 113,95 | 111,53 | 111,87 | -1,26% | 241.109,00 |
| 07.07.2025 | 113,07 | 114,12 | 112,00 | 113,30 | -0,09% | 366.958,00 |
| 03.07.2025 | 112,04 | 113,45 | 111,43 | 113,40 | 1,62% | 264.767,00 |
| 02.07.2025 | 114,45 | 114,45 | 111,29 | 111,59 | -2,81% | 403.390,00 |
| 01.07.2025 | 114,77 | 115,93 | 114,37 | 114,82 | -0,45% | 414.217,00 |
| 30.06.2025 | 115,66 | 116,45 | 113,90 | 115,34 | 0,03% | 547.832,00 |
| 27.06.2025 | 115,75 | 117,00 | 114,97 | 115,31 | -1,03% | 742.590,00 |
| 26.06.2025 | 115,49 | 116,63 | 114,24 | 116,51 | 1,83% | 423.777,00 |
| 25.06.2025 | 117,27 | 117,46 | 113,97 | 114,42 | -2,82% | 334.779,00 |
| 24.06.2025 | 117,91 | 118,42 | 115,17 | 117,74 | -0,08% | 355.968,00 |
| 23.06.2025 | 116,25 | 117,97 | 115,79 | 117,83 | 1,59% | 293.067,00 |
| 20.06.2025 | 117,87 | 118,36 | 115,32 | 115,99 | -1,28% | 401.462,00 |
| 18.06.2025 | 115,92 | 117,63 | 115,01 | 117,49 | 0,99% | 295.116,00 |
| 17.06.2025 | 115,29 | 117,54 | 114,81 | 116,34 | 0,24% | 264.318,00 |
| 16.06.2025 | 117,69 | 118,33 | 115,70 | 116,06 | -1,45% | 282.542,00 |
| 13.06.2025 | 117,38 | 118,91 | 117,22 | 117,77 | -0,55% | 295.569,00 |
| 12.06.2025 | 116,95 | 118,47 | 116,38 | 118,42 | 1,50% | 478.133,00 |
| 11.06.2025 | 116,91 | 117,71 | 115,53 | 116,67 | -0,41% | 256.313,00 |
| 10.06.2025 | 117,23 | 118,59 | 116,40 | 117,15 | 0,15% | 251.283,00 |
| 09.06.2025 | 117,15 | 118,00 | 113,00 | 116,97 | 0,33% | 539.215,00 |
| 06.06.2025 | 116,71 | 118,75 | 116,17 | 116,58 | 1,24% | 446.238,00 |
| 05.06.2025 | 116,74 | 117,10 | 115,12 | 115,15 | -1,67% | 404.736,00 |
| 04.06.2025 | 116,18 | 117,71 | 115,71 | 117,10 | 1,01% | 396.415,00 |
| 03.06.2025 | 116,98 | 117,11 | 114,91 | 115,93 | -0,90% | 346.568,00 |
| 02.06.2025 | 116,63 | 117,67 | 115,78 | 116,98 | -0,20% | 251.600,00 |
| 30.05.2025 | 115,66 | 117,55 | 115,19 | 117,21 | 1,67% | 446.428,00 |
| 29.05.2025 | 117,06 | 117,14 | 114,36 | 115,28 | -1,48% | 670.297,00 |
| 28.05.2025 | 117,41 | 118,03 | 116,55 | 117,01 | -0,51% | 314.569,00 |
| 27.05.2025 | 116,91 | 117,97 | 116,19 | 117,61 | 1,69% | 327.837,00 |
| 23.05.2025 | 115,30 | 116,15 | 114,48 | 115,65 | 0,13% | 271.329,00 |
| 22.05.2025 | 114,73 | 115,67 | 113,16 | 115,50 | 0,74% | 513.988,00 |
| 21.05.2025 | 115,57 | 116,20 | 114,25 | 114,65 | -1,33% | 383.582,00 |
| 20.05.2025 | 115,98 | 116,74 | 115,60 | 116,19 | 0,21% | 350.073,00 |
| 19.05.2025 | 113,78 | 116,20 | 113,11 | 115,95 | 1,25% | 381.961,00 |
| 16.05.2025 | 114,00 | 115,21 | 113,70 | 114,52 | 0,87% | 442.877,00 |
| 15.05.2025 | 110,75 | 113,57 | 109,58 | 113,53 | 3,19% | 706.969,00 |
| 14.05.2025 | 112,23 | 113,50 | 109,12 | 110,02 | -1,97% | 1.174.440,00 |
| 13.05.2025 | 113,41 | 114,35 | 112,06 | 112,23 | -0,89% | 712.226,00 |
| 12.05.2025 | 119,60 | 119,71 | 111,92 | 113,24 | -4,44% | 655.653,00 |
| 09.05.2025 | 118,14 | 118,79 | 117,36 | 118,50 | 0,03% | 264.582,00 |
| 08.05.2025 | 120,66 | 121,04 | 118,34 | 118,47 | -1,48% | 399.508,00 |
| 07.05.2025 | 120,20 | 121,24 | 118,81 | 120,25 | -0,10% | 404.787,00 |
| 06.05.2025 | 117,53 | 120,89 | 117,12 | 120,37 | 1,80% | 620.463,00 |
| 05.05.2025 | 117,54 | 119,77 | 116,02 | 118,24 | 1,28% | 492.059,00 |
| 02.05.2025 | 115,99 | 118,16 | 113,92 | 116,75 | -0,49% | 609.844,00 |
| 01.05.2025 | 117,12 | 117,72 | 115,29 | 117,33 | -0,10% | 510.442,00 |
| 30.04.2025 | 116,05 | 118,11 | 115,25 | 117,45 | 0,15% | 469.410,00 |
| 29.04.2025 | 115,42 | 117,60 | 115,42 | 117,27 | 0,94% | 366.306,00 |
| 28.04.2025 | 115,79 | 116,67 | 115,18 | 116,18 | 0,50% | 340.946,00 |
| 25.04.2025 | 114,35 | 115,85 | 112,20 | 115,60 | 0,17% | 392.397,00 |
| 24.04.2025 | 113,17 | 115,71 | 110,27 | 115,40 | 1,97% | 522.628,00 |
| 23.04.2025 | 115,30 | 116,58 | 111,50 | 113,17 | -0,47% | 665.596,00 |
| 22.04.2025 | 115,50 | 116,42 | 113,00 | 113,71 | -0,84% | 458.524,00 |
| 21.04.2025 | 117,34 | 117,99 | 113,09 | 114,68 | -3,06% | 384.715,00 |
| 17.04.2025 | 117,84 | 119,45 | 117,29 | 118,30 | 0,29% | 696.332,00 |
| 16.04.2025 | 118,80 | 120,69 | 116,71 | 117,96 | -0,07% | 1.831.958,00 |
| 15.04.2025 | 117,42 | 118,19 | 116,19 | 118,04 | 0,69% | 521.051,00 |
| 14.04.2025 | 115,46 | 117,66 | 114,32 | 117,23 | 1,87% | 432.227,00 |
| 11.04.2025 | 112,50 | 115,69 | 110,49 | 115,08 | 0,95% | 561.353,00 |
| 10.04.2025 | 109,98 | 115,65 | 109,40 | 114,00 | 2,67% | 738.673,00 |
| 09.04.2025 | 103,94 | 112,16 | 103,11 | 111,04 | 7,00% | 771.371,00 |
| 08.04.2025 | 106,13 | 109,09 | 102,20 | 103,78 | -0,24% | 722.872,00 |
| 07.04.2025 | 103,60 | 110,93 | 101,15 | 104,03 | -4,18% | 937.839,00 |
| 04.04.2025 | 111,83 | 116,17 | 108,53 | 108,57 | -5,57% | 1.798.853,00 |
| 03.04.2025 | 111,77 | 115,28 | 111,77 | 114,97 | 0,59% | 608.268,00 |
| 02.04.2025 | 111,66 | 114,39 | 111,37 | 114,29 | 1,43% | 413.322,00 |
| 01.04.2025 | 111,62 | 113,75 | 111,55 | 112,68 | 0,97% | 553.726,00 |
| 31.03.2025 | 110,03 | 112,60 | 110,03 | 111,60 | 0,81% | 591.190,00 |
| 28.03.2025 | 110,97 | 111,87 | 110,58 | 110,70 | -0,04% | 246.133,00 |
| 27.03.2025 | 111,45 | 112,07 | 109,98 | 110,74 | 0,05% | 244.558,00 |
| 26.03.2025 | 113,11 | 113,47 | 110,65 | 110,69 | -1,81% | 324.500,00 |
| 25.03.2025 | 110,90 | 113,41 | 110,90 | 112,73 | 1,72% | 446.202,00 |