70,840€
-0,23%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 70,98 | 70,98 | 70,90 | 70,92 | -0,11% | - |
| 29.09.2026 | 71,90 | 71,90 | 71,00 | 71,00 | -0,87% | 168,00 |
| 28.09.2026 | 72,28 | 72,28 | 71,62 | 71,62 | -1,00% | 77,00 |
| 25.09.2026 | 73,38 | 73,38 | 72,34 | 72,34 | -2,49% | 321,00 |
| 24.09.2026 | 74,33 | 75,75 | 74,15 | 74,19 | 0,28% | - |
| 23.09.2026 | 74,86 | 74,86 | 73,98 | 73,98 | -0,70% | 26,00 |
| 22.09.2026 | 76,66 | 76,66 | 74,50 | 74,50 | -3,57% | 173,00 |
| 21.09.2026 | 77,52 | 77,52 | 77,26 | 77,26 | 0,34% | 77,00 |
| 18.09.2026 | 77,00 | 77,00 | 77,00 | 77,00 | -1,74% | 74,00 |
| 17.09.2026 | 78,10 | 78,36 | 78,10 | 78,36 | 0,13% | 81,00 |
| 16.09.2026 | 77,94 | 78,26 | 77,44 | 78,26 | -0,23% | 181,00 |
| 15.09.2026 | 78,82 | 78,82 | 78,44 | 78,44 | 0,41% | 61,00 |
| 14.09.2026 | 78,12 | 78,12 | 78,12 | 78,12 | 1,05% | 64,00 |
| 11.09.2026 | 77,77 | 78,26 | 76,36 | 77,31 | -1,74% | - |
| 10.09.2026 | 77,78 | 78,68 | 77,78 | 78,68 | 0,74% | 75,00 |
| 09.09.2026 | 78,98 | 79,00 | 78,10 | 78,10 | -1,29% | 100,00 |
| 08.09.2026 | 80,26 | 80,26 | 78,78 | 79,12 | -0,65% | 148,00 |
| 07.09.2026 | 80,56 | 80,56 | 79,64 | 79,64 | -0,60% | 18,00 |
| 04.09.2026 | 82,50 | 82,57 | 79,45 | 80,12 | -3,24% | - |
| 03.09.2026 | 82,80 | 82,82 | 82,80 | 82,80 | 1,62% | 82,00 |
| 02.09.2026 | 81,48 | 81,48 | 81,48 | 81,48 | 0,05% | 2.491,00 |
| 01.09.2026 | 79,96 | 81,44 | 79,96 | 81,44 | 2,06% | 7,00 |
| 31.08.2026 | 79,80 | 79,80 | 79,80 | 79,80 | -1,51% | 105,00 |
| 28.08.2026 | 79,76 | 81,02 | 79,76 | 81,02 | 2,44% | 37,00 |
| 27.08.2026 | 80,54 | 80,61 | 78,59 | 79,09 | -0,94% | - |
| 26.08.2026 | 80,09 | 80,78 | 79,68 | 79,84 | -1,65% | - |
| 25.08.2026 | 81,18 | 81,18 | 81,18 | 81,18 | 0,84% | 55,00 |
| 24.08.2026 | 78,52 | 80,50 | 78,52 | 80,50 | 1,80% | 74,00 |
| 21.08.2026 | 79,08 | 79,08 | 79,08 | 79,08 | -0,84% | 68,00 |
| 20.08.2026 | 79,51 | 79,91 | 77,79 | 79,75 | 1,57% | - |
| 19.08.2026 | 77,12 | 78,52 | 77,12 | 78,52 | 1,45% | 203,00 |
| 18.08.2026 | 76,66 | 77,46 | 76,60 | 77,40 | 0,65% | 199,00 |
| 17.08.2026 | 78,46 | 78,46 | 76,90 | 76,90 | -1,83% | 12,00 |
| 14.08.2026 | 78,91 | 79,12 | 77,81 | 78,33 | -0,55% | - |
| 13.08.2026 | 78,32 | 78,76 | 78,32 | 78,76 | -0,13% | 24,00 |
| 12.08.2026 | 80,17 | 80,65 | 78,73 | 78,86 | -0,71% | - |
| 11.08.2026 | 79,42 | 79,42 | 79,42 | 79,42 | 2,29% | 40,00 |
| 10.08.2026 | 77,64 | 77,64 | 76,88 | 77,64 | 0,23% | 101,00 |
| 07.08.2026 | 78,86 | 78,90 | 77,46 | 77,46 | -1,27% | 46,00 |
| 06.08.2026 | 78,16 | 79,75 | 77,23 | 78,46 | 1,13% | - |
| 05.08.2026 | 79,02 | 79,02 | 77,58 | 77,58 | -2,73% | 56,00 |
| 04.08.2026 | 80,40 | 80,70 | 79,76 | 79,76 | 0,25% | 178,00 |
| 03.08.2026 | 77,82 | 79,56 | 77,76 | 79,56 | 2,95% | 62,00 |
| 31.07.2026 | 77,28 | 77,28 | 77,28 | 77,28 | 3,40% | 125,00 |
| 30.07.2026 | 75,36 | 75,36 | 74,60 | 74,74 | -6,06% | 171,00 |
| 29.07.2026 | 79,56 | 79,56 | 79,56 | 79,56 | -0,90% | 50,00 |
| 28.07.2026 | 78,92 | 80,30 | 78,92 | 80,28 | 4,26% | 2.554,00 |
| 27.07.2026 | 78,20 | 78,20 | 77,00 | 77,00 | -1,81% | 84,00 |
| 24.07.2026 | 78,90 | 78,90 | 78,02 | 78,42 | -1,75% | 9,00 |
| 23.07.2026 | 78,38 | 79,94 | 78,38 | 79,82 | 0,99% | 290,00 |
| 22.07.2026 | 79,33 | 79,75 | 78,33 | 79,04 | -0,58% | - |
| 21.07.2026 | 81,98 | 81,98 | 79,50 | 79,50 | -4,22% | 247,00 |
| 20.07.2026 | 83,00 | 83,00 | 83,00 | 83,00 | 0,00% | 59,00 |
| 17.07.2026 | 87,14 | 87,58 | 83,00 | 83,00 | -3,91% | 228,00 |
| 16.07.2026 | 84,64 | 86,38 | 84,64 | 86,38 | 2,54% | 2.384,00 |
| 15.07.2026 | 85,02 | 85,02 | 84,12 | 84,24 | -0,12% | 142,00 |
| 14.07.2026 | 85,42 | 85,42 | 84,34 | 84,34 | -2,41% | 186,00 |
| 13.07.2026 | 86,68 | 86,68 | 85,58 | 86,42 | 2,76% | 262,00 |
| 10.07.2026 | 84,04 | 84,10 | 84,04 | 84,10 | 0,02% | 68,00 |
| 09.07.2026 | 86,84 | 86,88 | 84,00 | 84,08 | -3,18% | 166,00 |
| 08.07.2026 | 86,68 | 87,92 | 86,54 | 86,84 | 0,74% | 410,00 |
| 07.07.2026 | 84,78 | 86,70 | 83,96 | 86,20 | 1,65% | 2.745,00 |
| 06.07.2026 | 85,52 | 85,60 | 84,24 | 84,80 | -1,17% | 2.802,00 |
| 03.07.2026 | 85,50 | 85,80 | 85,36 | 85,80 | 0,94% | 139,00 |
| 02.07.2026 | 82,88 | 85,00 | 82,50 | 85,00 | 0,02% | 2.577,00 |
| 01.07.2026 | 84,98 | 84,98 | 84,98 | 84,98 | 2,09% | 63,00 |
| 30.06.2026 | 83,24 | 83,24 | 83,24 | 83,24 | 2,77% | 3,00 |
| 29.06.2026 | 82,66 | 83,52 | 81,00 | 81,00 | -3,62% | 165,00 |
| 26.06.2026 | 80,54 | 84,04 | 80,54 | 84,04 | 3,65% | 61,00 |
| 25.06.2026 | 81,08 | 81,08 | 81,08 | 81,08 | 7,05% | 10,00 |
| 24.06.2026 | 75,40 | 75,74 | 75,40 | 75,74 | 1,01% | 106,00 |
| 23.06.2026 | 73,94 | 74,98 | 73,94 | 74,98 | -0,79% | 21,00 |
| 22.06.2026 | 75,58 | 75,58 | 75,58 | 75,58 | 0,24% | 50,00 |
| 19.06.2026 | 75,40 | 75,40 | 75,40 | 75,40 | -0,79% | 16,00 |
| 18.06.2026 | 74,80 | 76,00 | 74,80 | 76,00 | 2,76% | 75,00 |
| 17.06.2026 | 75,10 | 75,10 | 73,96 | 73,96 | -1,28% | 23,00 |
| 16.06.2026 | 75,78 | 75,78 | 74,92 | 74,92 | -1,13% | 236,00 |
| 15.06.2026 | 78,14 | 78,14 | 75,76 | 75,78 | -2,37% | 70,00 |
| 12.06.2026 | 77,30 | 77,62 | 77,30 | 77,62 | -0,59% | 22,00 |
| 11.06.2026 | 79,18 | 79,18 | 78,08 | 78,08 | 0,62% | 139,00 |
| 10.06.2026 | 75,40 | 77,60 | 75,40 | 77,60 | 2,59% | 61,00 |
| 09.06.2026 | 73,28 | 75,64 | 73,02 | 75,64 | 2,44% | 205,00 |
| 08.06.2026 | 73,82 | 74,80 | 73,18 | 73,84 | 0,98% | 605,00 |
| 05.06.2026 | 73,12 | 73,12 | 73,12 | 73,12 | 1,47% | 1,00 |
| 04.06.2026 | 72,10 | 72,10 | 72,06 | 72,06 | -1,72% | 43,00 |
| 03.06.2026 | 70,90 | 73,34 | 70,90 | 73,32 | 3,50% | 107,00 |
| 02.06.2026 | 72,54 | 72,54 | 70,52 | 70,84 | -3,36% | 49,00 |
| 01.06.2026 | 70,00 | 73,30 | 69,46 | 73,30 | 4,09% | 168,00 |
| 29.05.2026 | 72,00 | 72,08 | 70,08 | 70,42 | -2,98% | 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 |