71,450€
-1,56%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 72,40 | 72,59 | 69,71 | 71,49 | -1,50% | 222,00 |
| 28.05.2026 | 74,35 | 74,36 | 72,57 | 72,58 | -3,41% | - |
| 27.05.2026 | 75,14 | 75,14 | 75,14 | 75,14 | -0,13% | 40,00 |
| 26.05.2026 | 75,50 | 75,50 | 75,24 | 75,24 | -1,16% | 68,00 |
| 25.05.2026 | 76,12 | 76,12 | 76,12 | 76,12 | 0,95% | 1,00 |
| 22.05.2026 | 75,74 | 75,74 | 74,44 | 75,40 | 0,19% | 416,00 |
| 21.05.2026 | 74,86 | 75,26 | 74,86 | 75,26 | -0,29% | 26,00 |
| 20.05.2026 | 75,20 | 75,48 | 74,46 | 75,48 | -2,00% | 48,00 |
| 19.05.2026 | 75,32 | 77,10 | 75,30 | 77,02 | 6,50% | 93,00 |
| 18.05.2026 | 72,38 | 72,38 | 72,32 | 72,32 | -2,69% | 19,00 |
| 15.05.2026 | 73,58 | 74,32 | 73,58 | 74,32 | 1,03% | 102,00 |
| 14.05.2026 | 72,32 | 73,56 | 72,32 | 73,56 | 2,31% | 323,00 |
| 13.05.2026 | 72,00 | 72,00 | 71,18 | 71,90 | 0,78% | 147,00 |
| 12.05.2026 | 70,36 | 71,34 | 70,36 | 71,34 | 0,79% | 130,00 |
| 11.05.2026 | 73,18 | 73,20 | 70,54 | 70,78 | -2,45% | 208,00 |
| 08.05.2026 | 72,82 | 72,82 | 71,56 | 72,56 | 0,61% | 219,00 |
| 07.05.2026 | 72,42 | 72,42 | 71,66 | 72,12 | -1,21% | 146,00 |
| 06.05.2026 | 74,52 | 74,56 | 73,00 | 73,00 | -1,35% | 69,00 |
| 05.05.2026 | 73,66 | 74,00 | 73,02 | 74,00 | -1,78% | 234,00 |
| 04.05.2026 | 74,88 | 75,80 | 73,98 | 75,34 | 12,51% | 617,00 |
| 30.04.2026 | 66,92 | 66,96 | 66,92 | 66,96 | 0,42% | 118,00 |
| 29.04.2026 | 66,14 | 66,98 | 65,68 | 66,68 | 3,00% | 629,00 |
| 28.04.2026 | 65,26 | 66,22 | 64,74 | 64,74 | -1,40% | 206,00 |
| 27.04.2026 | 67,90 | 68,58 | 65,66 | 65,66 | -8,35% | 312,00 |
| 24.04.2026 | 71,64 | 71,64 | 71,64 | 71,64 | -0,61% | 20,00 |
| 23.04.2026 | 70,30 | 72,08 | 68,44 | 72,08 | 5,50% | 136,00 |
| 22.04.2026 | 66,04 | 68,32 | 66,04 | 68,32 | 3,42% | 104,00 |
| 21.04.2026 | 68,08 | 68,08 | 66,06 | 66,06 | -2,28% | 430,00 |
| 20.04.2026 | 68,28 | 68,98 | 67,60 | 67,60 | -1,60% | 1.032,00 |
| 17.04.2026 | 69,52 | 69,52 | 68,70 | 68,70 | -1,21% | 11,00 |
| 16.04.2026 | 68,10 | 70,06 | 67,60 | 69,54 | 0,00% | 371,00 |
| 15.04.2026 | 70,44 | 71,10 | 69,38 | 69,54 | -0,57% | 102,00 |
| 14.04.2026 | 72,32 | 72,32 | 69,94 | 69,94 | -5,05% | 255,00 |
| 13.04.2026 | 73,72 | 73,72 | 73,66 | 73,66 | -0,20% | 268,00 |
| 10.04.2026 | 74,14 | 74,45 | 73,02 | 73,81 | -0,15% | - |
| 09.04.2026 | 73,78 | 73,92 | 73,56 | 73,92 | -0,67% | 150,00 |
| 08.04.2026 | 74,42 | 74,42 | 74,42 | 74,42 | 0,57% | 25,00 |
| 07.04.2026 | 75,08 | 75,12 | 73,72 | 74,00 | 5,47% | 58,00 |
| 02.04.2026 | 70,16 | 70,16 | 70,16 | 70,16 | 1,80% | 12,00 |
| 01.04.2026 | 69,20 | 69,20 | 68,48 | 68,92 | 0,29% | 63,00 |
| 31.03.2026 | 69,22 | 69,36 | 68,60 | 68,72 | 3,74% | 51,00 |
| 30.03.2026 | 65,30 | 66,24 | 65,30 | 66,24 | 0,98% | 20,00 |
| 27.03.2026 | 65,74 | 65,74 | 65,60 | 65,60 | -2,12% | 70,00 |
| 26.03.2026 | 65,32 | 67,54 | 65,32 | 67,02 | 1,15% | 250,00 |
| 25.03.2026 | 65,54 | 66,36 | 64,60 | 66,26 | -0,84% | 333,00 |
| 24.03.2026 | 66,76 | 66,82 | 66,22 | 66,82 | -1,68% | 253,00 |
| 23.03.2026 | 65,90 | 68,34 | 65,86 | 67,96 | -1,51% | 478,00 |
| 20.03.2026 | 72,12 | 72,26 | 69,00 | 69,00 | -5,04% | 447,00 |
| 19.03.2026 | 74,38 | 74,66 | 72,66 | 72,66 | -2,93% | 176,00 |
| 18.03.2026 | 77,13 | 77,27 | 74,77 | 74,85 | -4,01% | - |
| 17.03.2026 | 76,18 | 77,98 | 76,18 | 77,98 | 1,67% | 642,00 |
| 16.03.2026 | 77,94 | 77,94 | 76,70 | 76,70 | -3,84% | 11,00 |
| 13.03.2026 | 79,76 | 79,76 | 78,68 | 79,76 | 4,62% | 34,00 |
| 12.03.2026 | 76,24 | 76,24 | 76,24 | 76,24 | -0,26% | 1,00 |
| 11.03.2026 | 77,20 | 77,20 | 76,42 | 76,44 | -1,04% | 84,00 |
| 10.03.2026 | 83,40 | 83,40 | 77,24 | 77,24 | -4,14% | 16,00 |
| 09.03.2026 | 80,68 | 80,88 | 80,58 | 80,58 | -0,85% | 16,00 |
| 06.03.2026 | 84,11 | 84,15 | 81,14 | 81,27 | 1,77% | - |
| 05.03.2026 | 79,86 | 79,86 | 79,86 | 79,86 | 1,42% | 90,00 |
| 04.03.2026 | 79,52 | 79,52 | 78,74 | 78,74 | 0,97% | 333,00 |
| 03.03.2026 | 77,46 | 78,18 | 77,38 | 77,98 | -1,09% | 376,00 |
| 02.03.2026 | 77,92 | 79,62 | 77,92 | 78,84 | 3,06% | 59,00 |
| 27.02.2026 | 76,50 | 76,50 | 76,50 | 76,50 | -2,02% | 120,00 |
| 26.02.2026 | 75,06 | 78,08 | 75,06 | 78,08 | 3,39% | 56,00 |
| 25.02.2026 | 75,52 | 75,52 | 75,52 | 75,52 | -4,19% | 10,00 |
| 24.02.2026 | 79,18 | 79,18 | 78,34 | 78,82 | 0,64% | 808,00 |
| 23.02.2026 | 80,00 | 80,00 | 76,96 | 78,32 | -3,31% | 1.918,00 |
| 20.02.2026 | 83,62 | 84,46 | 81,00 | 81,00 | -6,88% | 741,00 |
| 19.02.2026 | 86,40 | 87,30 | 86,02 | 86,98 | -0,14% | 51,00 |
| 18.02.2026 | 86,64 | 87,10 | 86,22 | 87,10 | -0,75% | 226,00 |
| 17.02.2026 | 89,38 | 89,38 | 87,76 | 87,76 | -0,52% | 17,00 |
| 16.02.2026 | 87,08 | 88,22 | 87,08 | 88,22 | 2,68% | 151,00 |
| 13.02.2026 | 86,72 | 86,72 | 85,92 | 85,92 | -1,49% | 5,00 |
| 12.02.2026 | 87,22 | 87,22 | 87,22 | 87,22 | -3,37% | 170,00 |
| 11.02.2026 | 87,18 | 90,26 | 87,18 | 90,26 | 2,80% | 42,00 |
| 10.02.2026 | 87,80 | 87,80 | 87,80 | 87,80 | 1,06% | 140,00 |
| 09.02.2026 | 88,80 | 88,80 | 86,88 | 86,88 | -3,14% | 781,00 |
| 06.02.2026 | 89,42 | 90,34 | 89,42 | 89,70 | 1,20% | 190,00 |
| 05.02.2026 | 87,46 | 89,50 | 87,46 | 88,64 | 1,49% | 52,00 |
| 04.02.2026 | 87,20 | 87,36 | 87,18 | 87,34 | 1,44% | 383,00 |
| 03.02.2026 | 88,64 | 88,72 | 86,10 | 86,10 | -1,10% | 665,00 |
| 02.02.2026 | 84,10 | 87,06 | 84,10 | 87,06 | 3,05% | 316,00 |
| 30.01.2026 | 85,66 | 86,66 | 84,22 | 84,48 | -1,93% | 1.667,00 |
| 29.01.2026 | 86,86 | 87,20 | 86,14 | 86,14 | -0,81% | 587,00 |
| 28.01.2026 | 88,02 | 88,02 | 86,20 | 86,84 | -0,94% | 270,00 |
| 27.01.2026 | 87,66 | 87,66 | 87,66 | 87,66 | -1,13% | 40,00 |
| 26.01.2026 | 89,58 | 92,00 | 88,62 | 88,66 | -0,89% | 891,00 |
| 23.01.2026 | 91,10 | 91,24 | 89,46 | 89,46 | -1,26% | 410,00 |
| 22.01.2026 | 90,96 | 91,50 | 90,32 | 90,60 | 2,37% | 185,00 |
| 21.01.2026 | 89,18 | 89,90 | 88,50 | 88,50 | 0,09% | 277,00 |
| 20.01.2026 | 89,22 | 90,80 | 88,42 | 88,42 | -2,49% | 596,00 |
| 19.01.2026 | 91,08 | 91,08 | 90,02 | 90,68 | 0,20% | 173,00 |
| 16.01.2026 | 90,00 | 91,50 | 90,00 | 90,50 | 0,27% | 369,00 |
| 15.01.2026 | 87,94 | 90,26 | 87,16 | 90,26 | 3,27% | 172,00 |
| 14.01.2026 | 86,48 | 87,40 | 86,48 | 87,40 | 2,22% | 127,00 |
| 13.01.2026 | 85,70 | 85,70 | 85,50 | 85,50 | 0,45% | 105,00 |
| 12.01.2026 | 85,16 | 85,16 | 84,56 | 85,12 | -2,18% | 443,00 |
| 09.01.2026 | 86,38 | 87,06 | 86,38 | 87,02 | 0,60% | 85,00 |
| 08.01.2026 | 85,76 | 86,54 | 85,76 | 86,50 | -0,51% | 373,00 |
| 07.01.2026 | 89,00 | 89,00 | 86,84 | 86,94 | -2,25% | 28,00 |