98,210€
1,29%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 98,12 | 99,56 | 97,52 | 97,72 | 0,78% | 1.544,00 |
| 16.10.2024 | 96,16 | 97,02 | 94,92 | 96,96 | 1,53% | 1.728,00 |
| 15.10.2024 | 94,74 | 95,76 | 93,98 | 95,50 | 1,88% | 3.591,00 |
| 14.10.2024 | 93,50 | 94,02 | 91,80 | 93,74 | 1,76% | 3.855,00 |
| 11.10.2024 | 91,20 | 92,12 | 91,20 | 92,12 | 1,59% | 340,00 |
| 10.10.2024 | 91,40 | 95,00 | 89,96 | 90,68 | 0,22% | 1.584,00 |
| 09.10.2024 | 90,30 | 90,82 | 89,24 | 90,48 | 0,87% | 329,00 |
| 08.10.2024 | 89,50 | 89,76 | 88,02 | 89,70 | 1,08% | 410,00 |
| 07.10.2024 | 91,30 | 91,30 | 88,60 | 88,74 | -1,92% | 937,00 |
| 04.10.2024 | 90,80 | 91,18 | 90,48 | 90,48 | 0,31% | 332,00 |
| 03.10.2024 | 89,54 | 90,20 | 89,00 | 90,20 | 1,39% | 185,00 |
| 02.10.2024 | 89,48 | 90,60 | 88,72 | 88,96 | -0,18% | 1.855,00 |
| 01.10.2024 | 90,08 | 90,74 | 88,76 | 89,12 | 0,09% | 4.386,00 |
| 30.09.2024 | 88,12 | 89,24 | 88,12 | 89,04 | 0,91% | 421,00 |
| 27.09.2024 | 87,58 | 88,74 | 87,58 | 88,24 | -0,72% | 214,00 |
| 26.09.2024 | 89,26 | 90,00 | 88,88 | 88,88 | -0,67% | 111,00 |
| 25.09.2024 | 90,28 | 90,28 | 89,48 | 89,48 | 0,25% | 56,00 |
| 24.09.2024 | 89,24 | 90,84 | 89,24 | 89,26 | -0,82% | 106,00 |
| 23.09.2024 | 90,48 | 90,74 | 89,22 | 90,00 | 1,56% | 108,00 |
| 20.09.2024 | 88,62 | 88,62 | 88,62 | 88,62 | -2,23% | 13,00 |
| 19.09.2024 | 95,92 | 95,92 | 90,64 | 90,64 | 0,04% | 141,00 |
| 18.09.2024 | 91,20 | 91,20 | 89,70 | 90,60 | -6,60% | 77,00 |
| 17.09.2024 | 97,02 | 97,78 | 97,00 | 97,00 | -0,55% | 62,00 |
| 16.09.2024 | 98,04 | 98,04 | 96,98 | 97,54 | 2,03% | 34,00 |
| 13.09.2024 | 96,94 | 96,94 | 95,24 | 95,60 | -0,44% | 6,00 |
| 12.09.2024 | 95,30 | 96,18 | 94,11 | 96,02 | 0,67% | - |
| 11.09.2024 | 95,82 | 95,82 | 93,12 | 95,38 | 0,19% | 133,00 |
| 10.09.2024 | 94,54 | 95,20 | 94,54 | 95,20 | 1,34% | 23,00 |
| 09.09.2024 | 94,86 | 94,86 | 93,64 | 93,94 | 0,55% | 15,00 |
| 06.09.2024 | 94,23 | 94,96 | 93,00 | 93,43 | -0,50% | - |
| 05.09.2024 | 93,90 | 93,90 | 93,90 | 93,90 | -1,53% | 10,00 |
| 04.09.2024 | 95,40 | 95,40 | 95,36 | 95,36 | -1,32% | 91,00 |
| 03.09.2024 | 96,64 | 96,64 | 96,64 | 96,64 | 0,06% | 1,00 |
| 02.09.2024 | 98,10 | 98,24 | 96,54 | 96,58 | -0,21% | 31,00 |
| 30.08.2024 | 96,78 | 96,78 | 96,78 | 96,78 | 0,39% | 22,00 |
| 29.08.2024 | 96,21 | 97,49 | 96,04 | 96,40 | 0,28% | - |
| 28.08.2024 | 95,02 | 96,38 | 94,92 | 96,13 | 0,64% | - |
| 27.08.2024 | 95,52 | 95,52 | 95,52 | 95,52 | -0,82% | 1,00 |
| 26.08.2024 | 95,75 | 97,22 | 95,73 | 96,31 | 0,70% | - |
| 23.08.2024 | 95,62 | 95,86 | 95,62 | 95,64 | -0,15% | 15,00 |
| 22.08.2024 | 95,78 | 95,78 | 95,78 | 95,78 | 1,18% | 7,00 |
| 21.08.2024 | 95,42 | 95,75 | 94,03 | 94,66 | -0,61% | - |
| 20.08.2024 | 95,56 | 95,71 | 94,75 | 95,24 | 0,00% | - |
| 19.08.2024 | 94,22 | 95,24 | 93,70 | 95,24 | -0,20% | 888,00 |
| 16.08.2024 | 96,11 | 96,32 | 95,16 | 95,43 | 0,94% | - |
| 15.08.2024 | 95,18 | 96,62 | 94,54 | 94,54 | 0,49% | 60,00 |
| 14.08.2024 | 94,17 | 94,21 | 93,46 | 94,08 | -0,25% | - |
| 13.08.2024 | 94,32 | 94,32 | 94,32 | 94,32 | 0,75% | 5,00 |
| 12.08.2024 | 94,54 | 94,77 | 93,31 | 93,62 | -1,89% | - |
| 09.08.2024 | 95,88 | 95,88 | 95,42 | 95,42 | 2,69% | 22,00 |
| 08.08.2024 | 92,92 | 92,92 | 92,92 | 92,92 | -1,90% | 1,00 |
| 07.08.2024 | 94,66 | 94,72 | 94,66 | 94,72 | 1,47% | 7,00 |
| 06.08.2024 | 93,92 | 95,26 | 92,65 | 93,35 | 0,38% | - |
| 05.08.2024 | 94,70 | 95,44 | 91,96 | 93,00 | 6,21% | 340,00 |
| 02.08.2024 | 93,34 | 93,34 | 87,56 | 87,56 | -8,35% | 269,00 |
| 01.08.2024 | 96,54 | 97,04 | 95,54 | 95,54 | -0,25% | 5,00 |
| 31.07.2024 | 95,78 | 95,78 | 95,78 | 95,78 | 0,86% | 13,00 |
| 30.07.2024 | 94,66 | 95,96 | 94,49 | 94,96 | 0,45% | - |
| 29.07.2024 | 94,23 | 95,66 | 94,05 | 94,53 | -0,45% | - |
| 26.07.2024 | 94,96 | 94,96 | 94,96 | 94,96 | 1,06% | 30,00 |
| 25.07.2024 | 98,18 | 98,18 | 93,96 | 93,96 | -4,12% | 303,00 |
| 24.07.2024 | 96,08 | 98,40 | 96,08 | 98,00 | -0,83% | 32,00 |
| 23.07.2024 | 99,76 | 99,76 | 98,34 | 98,82 | 0,69% | 81,00 |
| 22.07.2024 | 98,14 | 98,14 | 98,14 | 98,14 | 1,45% | 5,00 |
| 19.07.2024 | 97,64 | 97,64 | 96,74 | 96,74 | -1,57% | 50,00 |
| 18.07.2024 | 98,48 | 98,48 | 98,28 | 98,28 | 1,49% | 15,00 |
| 17.07.2024 | 96,70 | 96,84 | 96,70 | 96,84 | 0,14% | 54,00 |
| 16.07.2024 | 96,76 | 98,52 | 96,53 | 96,70 | 2,85% | - |
| 15.07.2024 | 95,62 | 95,62 | 94,02 | 94,02 | 1,21% | 4,00 |
| 12.07.2024 | 92,90 | 92,90 | 92,90 | 92,90 | -1,84% | 56,00 |
| 11.07.2024 | 94,36 | 94,64 | 94,36 | 94,64 | 1,57% | 37,00 |
| 10.07.2024 | 92,86 | 93,18 | 92,86 | 93,18 | 0,19% | 12,00 |
| 09.07.2024 | 92,98 | 93,00 | 92,98 | 93,00 | 1,53% | 63,00 |
| 08.07.2024 | 91,12 | 91,60 | 91,12 | 91,60 | 1,39% | 6,00 |
| 05.07.2024 | 90,62 | 90,71 | 89,29 | 90,34 | -0,36% | - |
| 04.07.2024 | 90,82 | 91,04 | 90,65 | 90,67 | 0,08% | - |
| 03.07.2024 | 89,34 | 90,60 | 89,34 | 90,60 | 0,04% | 17,00 |
| 02.07.2024 | 89,88 | 90,64 | 89,00 | 90,56 | -1,65% | 53,00 |
| 01.07.2024 | 93,22 | 93,22 | 92,08 | 92,08 | -2,21% | 5,00 |
| 28.06.2024 | 94,16 | 94,16 | 94,16 | 94,16 | 1,03% | 10,00 |
| 27.06.2024 | 91,93 | 93,23 | 91,53 | 93,20 | 1,25% | - |
| 26.06.2024 | 92,80 | 93,36 | 91,79 | 92,05 | -0,18% | - |
| 25.06.2024 | 94,14 | 94,14 | 92,22 | 92,22 | 0,96% | 52,00 |
| 24.06.2024 | 90,92 | 92,78 | 90,92 | 91,34 | -0,61% | 11,00 |
| 21.06.2024 | 91,78 | 92,14 | 91,12 | 91,90 | -0,58% | - |
| 20.06.2024 | 93,10 | 93,10 | 92,44 | 92,44 | -1,09% | 125,00 |
| 19.06.2024 | 93,46 | 93,46 | 93,46 | 93,46 | 2,66% | 6,00 |
| 18.06.2024 | 91,04 | 91,04 | 91,04 | 91,04 | 0,53% | 1,00 |
| 17.06.2024 | 89,32 | 90,68 | 88,84 | 90,56 | 0,56% | 157,00 |
| 14.06.2024 | 90,28 | 90,58 | 89,38 | 90,06 | 0,07% | - |
| 13.06.2024 | 89,50 | 90,00 | 89,50 | 90,00 | 1,88% | 350,00 |
| 12.06.2024 | 88,34 | 88,34 | 88,34 | 88,34 | -0,12% | 8,00 |
| 11.06.2024 | 89,01 | 89,56 | 88,19 | 88,45 | -0,89% | - |
| 10.06.2024 | 89,24 | 89,24 | 89,24 | 89,24 | 1,41% | 11,00 |
| 07.06.2024 | 89,38 | 89,38 | 88,00 | 88,00 | -1,76% | 30,00 |
| 06.06.2024 | 89,58 | 89,58 | 89,58 | 89,58 | -0,69% | 30,00 |
| 05.06.2024 | 90,18 | 90,20 | 90,18 | 90,20 | -1,44% | 16,00 |
| 04.06.2024 | 89,78 | 91,52 | 89,78 | 91,52 | -1,97% | 16,00 |
| 03.06.2024 | 93,56 | 93,60 | 93,36 | 93,36 | 1,94% | 97,00 |
| 31.05.2024 | 91,58 | 91,58 | 91,58 | 91,58 | 0,07% | 28,00 |