104,669$
0,28%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 104,31 | 105,28 | 103,83 | 104,18 | -0,18% | - |
| 28.01.2026 | 105,78 | 105,78 | 102,05 | 104,38 | -1,37% | 587.257,00 |
| 27.01.2026 | 105,22 | 106,42 | 104,07 | 105,82 | 0,10% | 587.024,00 |
| 26.01.2026 | 106,14 | 107,09 | 104,89 | 105,71 | -0,09% | 420.405,00 |
| 23.01.2026 | 106,56 | 107,58 | 105,45 | 105,81 | -0,70% | 374.486,00 |
| 22.01.2026 | 106,07 | 107,82 | 106,07 | 106,56 | 0,79% | 404.140,00 |
| 21.01.2026 | 103,99 | 106,19 | 103,03 | 105,73 | 1,88% | 698.655,00 |
| 20.01.2026 | 105,99 | 106,77 | 103,68 | 103,78 | -1,34% | 864.871,00 |
| 19.01.2026 | 105,20 | 105,35 | 104,97 | 105,19 | -0,90% | - |
| 16.01.2026 | 104,67 | 106,23 | 103,93 | 106,15 | 1,30% | 593.669,00 |
| 15.01.2026 | 101,63 | 105,00 | 99,55 | 104,79 | 2,88% | 631.412,00 |
| 14.01.2026 | 100,00 | 101,89 | 99,11 | 101,86 | 1,78% | 516.252,00 |
| 13.01.2026 | 100,00 | 100,75 | 97,94 | 100,08 | 0,13% | 431.893,00 |
| 12.01.2026 | 99,94 | 100,36 | 98,35 | 99,95 | -0,01% | 594.637,00 |
| 09.01.2026 | 99,40 | 101,20 | 98,82 | 99,96 | 0,27% | 580.643,00 |
| 08.01.2026 | 100,25 | 100,79 | 98,98 | 99,69 | -1,12% | 982.968,00 |
| 07.01.2026 | 103,30 | 104,02 | 100,78 | 100,82 | -2,40% | 536.636,00 |
| 06.01.2026 | 101,63 | 105,59 | 100,96 | 103,30 | 3,19% | 812.276,00 |
| 05.01.2026 | 98,14 | 100,68 | 97,96 | 100,11 | 1,48% | 701.474,00 |
| 02.01.2026 | 97,94 | 100,01 | 97,59 | 98,65 | 0,72% | 518.057,00 |
| 31.12.2025 | 99,82 | 100,44 | 97,83 | 97,94 | -2,34% | 542.443,00 |
| 30.12.2025 | 101,30 | 101,73 | 100,24 | 100,29 | -1,35% | 738.029,00 |
| 29.12.2025 | 101,36 | 102,51 | 101,23 | 101,66 | 0,52% | 1.264.675,00 |
| 26.12.2025 | 100,84 | 101,55 | 100,52 | 101,13 | 0,31% | 400.719,00 |
| 24.12.2025 | 100,01 | 101,75 | 99,93 | 100,82 | 0,86% | 316.018,00 |
| 23.12.2025 | 99,72 | 100,41 | 99,24 | 99,96 | 0,31% | 1.021.145,00 |
| 22.12.2025 | 98,14 | 100,53 | 98,14 | 99,65 | 1,18% | 1.137.230,00 |
| 19.12.2025 | 100,37 | 101,27 | 98,28 | 98,49 | -2,13% | 11.025.807,00 |
| 18.12.2025 | 99,37 | 101,93 | 98,40 | 100,63 | 1,14% | 1.397.944,00 |
| 17.12.2025 | 99,63 | 101,70 | 99,14 | 99,50 | -0,38% | 1.237.880,00 |
| 16.12.2025 | 100,54 | 101,76 | 99,77 | 99,88 | -0,59% | 1.359.016,00 |
| 15.12.2025 | 99,77 | 101,58 | 99,70 | 100,47 | 1,43% | 1.353.831,00 |
| 12.12.2025 | 100,00 | 100,55 | 98,62 | 99,05 | 0,10% | 1.045.620,00 |
| 11.12.2025 | 98,22 | 99,95 | 97,81 | 98,95 | 1,18% | 987.754,00 |
| 10.12.2025 | 96,73 | 98,97 | 96,09 | 97,80 | 1,22% | 1.200.251,00 |
| 09.12.2025 | 98,82 | 100,14 | 96,36 | 96,62 | -2,59% | 1.568.536,00 |
| 08.12.2025 | 98,44 | 101,02 | 98,44 | 99,19 | 4,89% | 2.570.989,00 |
| 05.12.2025 | 94,13 | 95,98 | 93,68 | 94,57 | -0,15% | 360.964,00 |
| 04.12.2025 | 95,64 | 96,15 | 94,12 | 94,71 | -1,01% | 427.576,00 |
| 03.12.2025 | 95,72 | 97,21 | 95,43 | 95,68 | 0,08% | 544.061,00 |
| 02.12.2025 | 95,91 | 96,85 | 94,75 | 95,60 | -0,56% | 434.629,00 |
| 01.12.2025 | 96,39 | 98,23 | 95,82 | 96,14 | -0,26% | 562.343,00 |
| 28.11.2025 | 96,47 | 97,04 | 95,62 | 96,39 | -0,34% | 210.644,00 |
| 26.11.2025 | 96,90 | 97,92 | 96,35 | 96,72 | -0,20% | 507.282,00 |
| 25.11.2025 | 95,11 | 97,52 | 94,97 | 96,91 | 2,54% | 453.316,00 |
| 24.11.2025 | 94,10 | 95,05 | 92,93 | 94,51 | -0,57% | 790.422,00 |
| 21.11.2025 | 92,94 | 95,80 | 90,75 | 95,05 | 2,12% | 981.918,00 |
| 20.11.2025 | 91,92 | 93,32 | 91,55 | 93,08 | 1,20% | 633.229,00 |
| 19.11.2025 | 91,07 | 92,94 | 90,76 | 91,98 | 0,86% | 533.895,00 |
| 18.11.2025 | 89,06 | 91,57 | 89,04 | 91,20 | 2,47% | 520.968,00 |
| 17.11.2025 | 89,39 | 89,76 | 88,00 | 89,00 | -0,22% | 575.134,00 |
| 14.11.2025 | 86,59 | 89,81 | 86,51 | 89,20 | 0,89% | 456.908,00 |
| 13.11.2025 | 86,64 | 88,92 | 86,64 | 88,41 | 1,16% | 797.008,00 |
| 12.11.2025 | 87,96 | 88,50 | 86,76 | 87,40 | -1,01% | 705.689,00 |
| 11.11.2025 | 88,03 | 88,66 | 86,95 | 88,29 | 0,48% | 332.411,00 |
| 10.11.2025 | 87,59 | 88,41 | 85,92 | 87,87 | -0,24% | 584.178,00 |
| 07.11.2025 | 88,40 | 88,40 | 86,70 | 88,08 | -0,24% | 439.293,00 |
| 06.11.2025 | 89,22 | 90,03 | 88,19 | 88,29 | -1,89% | 641.024,00 |
| 05.11.2025 | 89,55 | 90,09 | 87,50 | 89,99 | 0,04% | 659.267,00 |
| 04.11.2025 | 89,55 | 90,75 | 89,18 | 89,95 | 1,34% | 642.094,00 |
| 03.11.2025 | 90,56 | 90,56 | 88,00 | 88,76 | 0,21% | 929.702,00 |
| 31.10.2025 | 87,57 | 89,01 | 82,84 | 88,57 | 6,92% | 1.022.525,00 |
| 30.10.2025 | 84,21 | 84,99 | 82,22 | 82,84 | -1,58% | 840.230,00 |
| 29.10.2025 | 87,17 | 87,61 | 84,00 | 84,17 | -4,25% | 829.314,00 |
| 28.10.2025 | 88,05 | 89,04 | 87,00 | 87,91 | -1,06% | 473.108,00 |
| 27.10.2025 | 88,13 | 88,97 | 87,44 | 88,85 | 0,41% | 348.520,00 |
| 24.10.2025 | 91,37 | 91,50 | 88,11 | 88,49 | -2,60% | 394.400,00 |
| 23.10.2025 | 89,71 | 91,12 | 89,65 | 90,85 | 0,95% | 597.416,00 |
| 22.10.2025 | 87,53 | 90,92 | 86,66 | 89,99 | 3,18% | 650.445,00 |
| 21.10.2025 | 86,03 | 87,26 | 85,80 | 87,22 | 1,54% | 528.724,00 |
| 20.10.2025 | 86,06 | 86,33 | 84,50 | 85,90 | 0,21% | 409.258,00 |
| 17.10.2025 | 85,80 | 86,07 | 85,27 | 85,72 | -0,25% | - |
| 16.10.2025 | 87,16 | 87,16 | 84,60 | 85,94 | -1,23% | 450.636,00 |
| 15.10.2025 | 89,63 | 90,14 | 86,70 | 87,01 | -3,20% | 575.254,00 |
| 14.10.2025 | 89,76 | 90,69 | 89,33 | 89,89 | 0,14% | 354.163,00 |
| 13.10.2025 | 89,83 | 89,83 | 87,85 | 89,76 | 0,15% | 392.546,00 |
| 10.10.2025 | 89,17 | 90,28 | 88,50 | 89,63 | 0,25% | 328.510,00 |
| 09.10.2025 | 91,65 | 91,66 | 88,94 | 89,41 | -2,49% | 333.429,00 |
| 08.10.2025 | 92,36 | 92,71 | 91,00 | 91,69 | -0,23% | 376.479,00 |
| 07.10.2025 | 93,41 | 93,76 | 91,65 | 91,90 | -1,09% | 369.669,00 |
| 06.10.2025 | 91,85 | 94,17 | 91,85 | 92,91 | 1,23% | 587.319,00 |
| 03.10.2025 | 90,59 | 92,21 | 89,86 | 91,78 | 1,30% | 388.291,00 |
| 02.10.2025 | 90,14 | 91,11 | 89,00 | 90,60 | -0,32% | 409.476,00 |
| 01.10.2025 | 94,94 | 94,95 | 90,61 | 90,89 | -4,21% | 828.323,00 |
| 30.09.2025 | 91,20 | 95,59 | 91,05 | 94,88 | 4,30% | 1.348.604,00 |
| 29.09.2025 | 89,85 | 91,00 | 89,15 | 90,97 | 1,55% | 592.804,00 |
| 26.09.2025 | 88,65 | 89,64 | 87,45 | 89,58 | 1,55% | 472.188,00 |
| 25.09.2025 | 90,54 | 91,89 | 87,52 | 88,21 | -2,79% | 730.293,00 |
| 24.09.2025 | 88,86 | 90,78 | 88,52 | 90,74 | 1,53% | 713.265,00 |
| 23.09.2025 | 88,93 | 89,62 | 87,45 | 89,37 | 0,51% | 634.499,00 |
| 22.09.2025 | 86,54 | 88,94 | 85,62 | 88,92 | 2,57% | 827.819,00 |
| 19.09.2025 | 87,28 | 87,74 | 85,21 | 86,69 | -2,00% | 1.023.933,00 |
| 18.09.2025 | 87,22 | 88,59 | 86,76 | 88,46 | 1,11% | 469.656,00 |
| 17.09.2025 | 89,31 | 89,68 | 87,36 | 87,49 | -1,48% | 474.605,00 |
| 16.09.2025 | 90,20 | 90,63 | 88,34 | 88,80 | -1,62% | 515.513,00 |
| 15.09.2025 | 90,98 | 91,59 | 89,75 | 90,26 | -0,95% | 499.277,00 |
| 12.09.2025 | 92,35 | 92,66 | 90,68 | 91,13 | -1,73% | 299.287,00 |
| 11.09.2025 | 91,22 | 93,54 | 91,10 | 92,73 | 1,33% | 537.515,00 |
| 10.09.2025 | 92,38 | 93,03 | 90,74 | 91,51 | -1,36% | 510.564,00 |
| 09.09.2025 | 93,24 | 93,48 | 92,02 | 92,77 | -0,50% | 499.282,00 |