113,207$
-1,90%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 114,93 | 114,96 | 112,37 | 112,59 | -2,44% | - |
| 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 |
| 24.03.2025 | 111,72 | 112,81 | 110,04 | 110,82 | 0,33% | 251.324,00 |
| 21.03.2025 | 109,88 | 110,78 | 109,02 | 110,46 | -0,30% | 587.085,00 |
| 20.03.2025 | 110,51 | 111,43 | 110,18 | 110,79 | -0,09% | 242.949,00 |
| 19.03.2025 | 107,25 | 111,31 | 106,83 | 110,89 | 3,12% | 289.884,00 |
| 18.03.2025 | 108,70 | 109,12 | 106,26 | 107,53 | -1,74% | 330.105,00 |
| 17.03.2025 | 107,00 | 109,93 | 107,00 | 109,43 | 1,80% | 341.364,00 |
| 14.03.2025 | 106,57 | 108,15 | 105,36 | 107,50 | 1,16% | 329.884,00 |
| 13.03.2025 | 104,91 | 106,45 | 103,78 | 106,27 | 1,07% | 295.726,00 |
| 12.03.2025 | 108,69 | 109,31 | 104,70 | 105,14 | -2,02% | 422.391,00 |
| 11.03.2025 | 109,26 | 110,14 | 106,76 | 107,31 | -1,50% | 320.309,00 |
| 10.03.2025 | 111,43 | 112,92 | 107,31 | 108,94 | -3,14% | 507.267,00 |
| 07.03.2025 | 109,83 | 112,79 | 108,78 | 112,47 | 2,45% | 480.967,00 |
| 06.03.2025 | 110,88 | 110,88 | 108,29 | 109,78 | -1,65% | 438.125,00 |
| 05.03.2025 | 113,36 | 113,80 | 109,56 | 111,62 | -1,83% | 563.090,00 |
| 04.03.2025 | 113,56 | 115,70 | 112,94 | 113,70 | -0,05% | 665.278,00 |
| 03.03.2025 | 112,02 | 114,35 | 112,02 | 113,76 | 1,55% | 417.051,00 |
| 28.02.2025 | 108,05 | 112,21 | 108,05 | 112,02 | 3,80% | 465.502,00 |
| 27.02.2025 | 108,59 | 110,29 | 107,87 | 107,92 | -1,05% | 478.304,00 |
| 26.02.2025 | 110,37 | 111,81 | 108,98 | 109,06 | -1,87% | 360.650,00 |
| 25.02.2025 | 112,66 | 112,98 | 111,02 | 111,14 | -0,75% | 420.863,00 |
| 24.02.2025 | 114,41 | 114,73 | 111,84 | 111,98 | -1,76% | 333.727,00 |
| 21.02.2025 | 116,31 | 116,31 | 113,67 | 113,99 | -1,48% | 312.703,00 |
| 20.02.2025 | 115,37 | 115,97 | 114,77 | 115,70 | -0,14% | 418.760,00 |
| 19.02.2025 | 114,92 | 115,92 | 113,92 | 115,86 | 0,74% | 555.195,00 |
| 18.02.2025 | 111,91 | 115,12 | 111,37 | 115,01 | 3,28% | 643.806,00 |
| 14.02.2025 | 107,44 | 112,37 | 107,44 | 111,36 | 4,30% | 518.560,00 |
| 13.02.2025 | 109,29 | 109,29 | 103,56 | 106,77 | 0,06% | 438.953,00 |
| 12.02.2025 | 106,44 | 108,67 | 106,44 | 106,71 | -0,71% | 327.953,00 |
| 11.02.2025 | 107,85 | 108,85 | 106,82 | 107,47 | -0,97% | 328.277,00 |
| 10.02.2025 | 107,76 | 108,93 | 107,34 | 108,52 | 0,48% | 334.425,00 |
| 07.02.2025 | 108,49 | 108,85 | 107,01 | 108,00 | -0,48% | 320.127,00 |
| 06.02.2025 | 109,72 | 110,25 | 107,71 | 108,52 | -0,99% | 229.187,00 |
| 05.02.2025 | 108,38 | 110,03 | 107,55 | 109,60 | 1,70% | 370.918,00 |
| 04.02.2025 | 108,35 | 108,80 | 106,95 | 107,77 | -1,07% | 254.117,00 |
| 03.02.2025 | 106,73 | 109,42 | 106,50 | 108,94 | 1,30% | 292.152,00 |
| 31.01.2025 | 109,85 | 109,85 | 106,59 | 107,54 | -1,26% | 277.315,00 |
| 30.01.2025 | 107,46 | 109,63 | 107,30 | 108,91 | 2,43% | 211.324,00 |
| 29.01.2025 | 106,32 | 107,03 | 105,94 | 106,33 | -0,15% | 268.064,00 |
| 28.01.2025 | 106,97 | 107,79 | 105,37 | 106,49 | -0,43% | 300.792,00 |
| 27.01.2025 | 105,15 | 107,54 | 104,68 | 106,95 | 1,83% | 447.305,00 |
| 24.01.2025 | 105,61 | 106,71 | 104,71 | 105,03 | -0,95% | 245.879,00 |
| 23.01.2025 | 106,28 | 107,35 | 105,49 | 106,04 | -1,66% | 389.070,00 |
| 22.01.2025 | 110,37 | 110,40 | 107,79 | 107,83 | -2,74% | 343.408,00 |
| 21.01.2025 | 111,95 | 112,71 | 110,73 | 110,87 | -0,56% | 302.385,00 |
| 17.01.2025 | 112,88 | 112,99 | 111,23 | 111,49 | -0,28% | 234.226,00 |
| 16.01.2025 | 112,16 | 113,45 | 111,72 | 111,80 | -0,28% | 311.915,00 |
| 15.01.2025 | 112,62 | 112,64 | 111,09 | 112,11 | 1,28% | 239.650,00 |
| 14.01.2025 | 108,70 | 111,12 | 108,36 | 110,69 | 1,84% | 335.875,00 |
| 13.01.2025 | 105,86 | 108,80 | 105,55 | 108,69 | 1,65% | 323.348,00 |
| 10.01.2025 | 106,27 | 108,18 | 105,46 | 106,93 | -0,46% | 297.752,00 |
| 08.01.2025 | 104,94 | 107,88 | 104,84 | 107,42 | 1,90% | 246.314,00 |
| 07.01.2025 | 105,83 | 106,52 | 104,68 | 105,42 | -0,46% | 256.370,00 |
| 06.01.2025 | 105,09 | 106,29 | 104,54 | 105,91 | 0,67% | 284.390,00 |
| 03.01.2025 | 103,95 | 105,54 | 103,20 | 105,20 | 0,96% | 234.443,00 |
| 02.01.2025 | 106,24 | 106,47 | 103,67 | 104,20 | -1,52% | 212.793,00 |
| 31.12.2024 | 105,95 | 106,30 | 105,58 | 105,81 | 0,37% | 296.845,00 |
| 30.12.2024 | 105,36 | 105,97 | 104,00 | 105,42 | -0,70% | 203.533,00 |
| 27.12.2024 | 106,81 | 107,35 | 105,02 | 106,16 | -1,29% | 204.993,00 |
| 26.12.2024 | 105,79 | 107,71 | 105,68 | 107,55 | 1,23% | 231.661,00 |
| 24.12.2024 | 104,55 | 106,26 | 104,07 | 106,24 | 1,36% | 72.117,00 |
| 23.12.2024 | 105,67 | 107,35 | 103,72 | 104,81 | -1,09% | 325.469,00 |
| 20.12.2024 | 104,72 | 106,80 | 104,69 | 105,97 | 0,55% | 724.457,00 |
| 19.12.2024 | 106,29 | 108,19 | 105,11 | 105,39 | -0,53% | 308.320,00 |
| 18.12.2024 | 106,66 | 108,20 | 105,25 | 105,95 | -0,52% | 457.451,00 |
| 17.12.2024 | 106,21 | 107,55 | 105,30 | 106,50 | -0,29% | 368.207,00 |
| 16.12.2024 | 105,70 | 108,83 | 105,70 | 106,81 | 0,71% | 440.951,00 |
| 13.12.2024 | 108,00 | 108,61 | 105,71 | 106,06 | -1,98% | 265.744,00 |
| 12.12.2024 | 110,13 | 111,17 | 108,09 | 108,20 | -1,73% | 230.329,00 |
| 11.12.2024 | 109,37 | 111,17 | 108,95 | 110,11 | 0,94% | 298.238,00 |
| 10.12.2024 | 110,22 | 110,24 | 108,45 | 109,09 | -0,53% | 248.719,00 |
| 09.12.2024 | 111,21 | 112,13 | 109,50 | 109,67 | -1,38% | 236.137,00 |
| 06.12.2024 | 111,48 | 112,43 | 110,89 | 111,21 | 0,47% | 216.716,00 |
| 05.12.2024 | 111,65 | 111,70 | 110,21 | 110,69 | -1,28% | 241.958,00 |
| 04.12.2024 | 113,93 | 114,88 | 111,96 | 112,12 | -1,59% | 250.951,00 |
| 03.12.2024 | 114,13 | 114,46 | 112,96 | 113,93 | 0,00% | 408.435,00 |
| 02.12.2024 | 113,29 | 114,64 | 112,58 | 113,93 | 0,64% | 304.808,00 |
| 29.11.2024 | 113,13 | 113,52 | 112,62 | 113,21 | 0,83% | 107.742,00 |