166,825€
-0,46%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 167,30 | 167,88 | 165,90 | 166,88 | -0,43% | 36,00 |
| 13.09.2024 | 167,75 | 168,25 | 167,30 | 167,60 | -0,25% | - |
| 12.09.2024 | 168,50 | 168,73 | 166,60 | 168,02 | -0,01% | - |
| 11.09.2024 | 166,75 | 168,63 | 165,48 | 168,05 | 0,12% | - |
| 10.09.2024 | 166,80 | 167,85 | 166,80 | 167,85 | -0,06% | 7,00 |
| 09.09.2024 | 164,25 | 168,00 | 163,90 | 167,95 | 1,73% | 188,00 |
| 06.09.2024 | 165,45 | 165,45 | 165,10 | 165,10 | -0,27% | 47,00 |
| 05.09.2024 | 167,10 | 167,10 | 165,55 | 165,55 | -0,27% | 93,00 |
| 04.09.2024 | 166,70 | 167,90 | 166,00 | 166,00 | -1,34% | 46,00 |
| 03.09.2024 | 168,25 | 168,25 | 168,25 | 168,25 | -0,56% | 6,00 |
| 02.09.2024 | 169,55 | 169,55 | 169,15 | 169,20 | 0,68% | 33,00 |
| 30.08.2024 | 168,05 | 168,05 | 168,05 | 168,05 | -0,27% | 4,00 |
| 29.08.2024 | 168,50 | 168,50 | 168,50 | 168,50 | 0,99% | 60,00 |
| 28.08.2024 | 166,93 | 167,90 | 165,85 | 166,85 | -0,18% | - |
| 27.08.2024 | 166,35 | 167,15 | 166,35 | 167,15 | 0,18% | 118,00 |
| 26.08.2024 | 167,30 | 167,30 | 166,20 | 166,85 | 0,69% | 32,00 |
| 23.08.2024 | 166,60 | 167,50 | 165,70 | 165,70 | -0,24% | 57,00 |
| 22.08.2024 | 166,15 | 166,25 | 164,85 | 166,10 | 0,61% | 157,00 |
| 21.08.2024 | 163,70 | 165,10 | 163,70 | 165,10 | 0,52% | 60,00 |
| 20.08.2024 | 165,45 | 165,70 | 164,25 | 164,25 | -0,33% | 158,00 |
| 19.08.2024 | 165,20 | 165,20 | 164,05 | 164,80 | -1,55% | 11,00 |
| 16.08.2024 | 167,35 | 167,40 | 167,35 | 167,40 | 0,57% | 25,00 |
| 15.08.2024 | 165,80 | 166,95 | 165,05 | 166,45 | 0,79% | 321,00 |
| 14.08.2024 | 164,60 | 165,15 | 164,60 | 165,15 | 0,76% | 85,00 |
| 13.08.2024 | 163,90 | 163,90 | 163,90 | 163,90 | -0,52% | 25,00 |
| 12.08.2024 | 164,75 | 165,30 | 164,75 | 164,75 | 0,52% | 49,00 |
| 09.08.2024 | 165,35 | 165,35 | 163,90 | 163,90 | -1,47% | 382,00 |
| 08.08.2024 | 163,00 | 166,35 | 163,00 | 166,35 | 1,12% | 223,00 |
| 07.08.2024 | 163,55 | 164,50 | 162,55 | 164,50 | 1,45% | 126,00 |
| 06.08.2024 | 161,05 | 162,15 | 161,05 | 162,15 | 0,81% | 206,00 |
| 05.08.2024 | 162,75 | 162,85 | 158,55 | 160,85 | -0,71% | 289,00 |
| 02.08.2024 | 165,65 | 167,00 | 162,00 | 162,00 | -1,43% | 355,00 |
| 01.08.2024 | 165,15 | 165,15 | 164,35 | 164,35 | 1,39% | 14,00 |
| 31.07.2024 | 162,10 | 162,10 | 162,10 | 162,10 | -1,04% | 15,00 |
| 30.07.2024 | 163,50 | 164,70 | 163,50 | 163,80 | 0,49% | 61,00 |
| 29.07.2024 | 163,35 | 163,35 | 162,50 | 163,00 | 0,12% | 237,00 |
| 26.07.2024 | 162,60 | 163,00 | 162,60 | 162,80 | 1,31% | 103,00 |
| 25.07.2024 | 167,55 | 167,55 | 160,70 | 160,70 | -3,57% | 56,00 |
| 24.07.2024 | 166,60 | 166,65 | 165,55 | 166,65 | -0,57% | 181,00 |
| 23.07.2024 | 167,40 | 167,65 | 166,25 | 167,60 | 0,66% | 149,00 |
| 22.07.2024 | 164,95 | 166,50 | 164,95 | 166,50 | 0,85% | 30,00 |
| 19.07.2024 | 166,00 | 166,00 | 165,10 | 165,10 | -1,52% | 5,00 |
| 18.07.2024 | 166,00 | 167,65 | 166,00 | 167,65 | 1,15% | 179,00 |
| 17.07.2024 | 167,65 | 167,65 | 165,45 | 165,75 | -0,81% | 167,00 |
| 16.07.2024 | 166,55 | 167,10 | 166,55 | 167,10 | 0,54% | 77,00 |
| 15.07.2024 | 166,80 | 166,80 | 165,60 | 166,20 | 0,21% | 83,00 |
| 12.07.2024 | 165,85 | 165,85 | 165,85 | 165,85 | 0,00% | 50,00 |
| 11.07.2024 | 165,35 | 165,85 | 165,35 | 165,85 | 0,24% | 99,00 |
| 10.07.2024 | 164,05 | 165,45 | 164,05 | 165,45 | 0,21% | 93,00 |
| 09.07.2024 | 163,20 | 165,60 | 163,20 | 165,10 | 0,00% | 496,00 |
| 08.07.2024 | 164,25 | 165,10 | 163,90 | 165,10 | 0,61% | 178,00 |
| 05.07.2024 | 164,45 | 164,75 | 164,10 | 164,10 | -1,17% | 103,00 |
| 04.07.2024 | 164,30 | 166,50 | 164,30 | 166,05 | 0,48% | 114,00 |
| 03.07.2024 | 162,85 | 165,25 | 162,85 | 165,25 | 2,10% | 75,00 |
| 02.07.2024 | 162,75 | 162,75 | 161,85 | 161,85 | -0,28% | 38,00 |
| 01.07.2024 | 162,55 | 164,10 | 162,30 | 162,30 | -1,43% | 28,00 |
| 28.06.2024 | 163,80 | 164,75 | 161,00 | 164,65 | 1,76% | 448,00 |
| 27.06.2024 | 161,50 | 161,80 | 161,50 | 161,80 | -0,34% | 196,00 |
| 26.06.2024 | 164,00 | 164,00 | 162,35 | 162,35 | -0,55% | 55,00 |
| 25.06.2024 | 164,35 | 164,40 | 163,00 | 163,25 | -0,46% | 117,00 |
| 24.06.2024 | 163,80 | 164,00 | 162,65 | 164,00 | 1,23% | 103,00 |
| 21.06.2024 | 163,35 | 163,50 | 162,00 | 162,00 | 0,87% | 80,00 |
| 20.06.2024 | 160,60 | 160,60 | 160,60 | 160,60 | 0,38% | 4,00 |
| 19.06.2024 | 161,70 | 162,20 | 160,00 | 160,00 | -0,12% | 236,00 |
| 18.06.2024 | 161,25 | 161,25 | 160,20 | 160,20 | -0,65% | 18,00 |
| 17.06.2024 | 158,30 | 161,25 | 157,50 | 161,25 | 2,48% | 39,00 |
| 14.06.2024 | 156,25 | 157,90 | 154,95 | 157,35 | 1,48% | 66,00 |
| 13.06.2024 | 154,60 | 155,05 | 154,60 | 155,05 | 0,10% | 78,00 |
| 12.06.2024 | 154,90 | 154,90 | 154,90 | 154,90 | -0,67% | 8,00 |
| 11.06.2024 | 154,95 | 155,95 | 154,95 | 155,95 | 1,89% | 115,00 |
| 10.06.2024 | 154,55 | 154,55 | 153,05 | 153,05 | -0,62% | 7,00 |
| 07.06.2024 | 155,80 | 157,20 | 154,00 | 154,00 | -0,71% | 108,00 |
| 06.06.2024 | 155,10 | 155,10 | 155,10 | 155,10 | 0,19% | 65,00 |
| 05.06.2024 | 153,90 | 154,80 | 153,90 | 154,80 | 3,30% | 90,00 |
| 04.06.2024 | 150,35 | 150,35 | 149,85 | 149,85 | 0,57% | 247,00 |
| 03.06.2024 | 152,05 | 152,35 | 149,00 | 149,00 | -0,37% | 383,00 |
| 31.05.2024 | 149,55 | 149,55 | 149,55 | 149,55 | 0,10% | 2,00 |
| 30.05.2024 | 148,35 | 149,40 | 148,15 | 149,40 | 0,54% | 125,00 |
| 29.05.2024 | 150,45 | 150,45 | 148,35 | 148,60 | -1,23% | 387,00 |
| 28.05.2024 | 153,20 | 153,20 | 150,45 | 150,45 | -1,54% | 93,00 |
| 27.05.2024 | 153,00 | 153,40 | 152,60 | 152,80 | 0,03% | 364,00 |
| 24.05.2024 | 151,60 | 152,75 | 150,40 | 152,75 | -0,13% | 161,00 |
| 23.05.2024 | 153,55 | 153,65 | 152,20 | 152,95 | 0,23% | 123,00 |
| 22.05.2024 | 152,65 | 153,00 | 151,65 | 152,60 | -0,13% | 662,00 |
| 21.05.2024 | 152,95 | 153,30 | 152,20 | 152,80 | 0,25% | 99,00 |
| 20.05.2024 | 154,08 | 154,55 | 152,33 | 152,43 | -0,15% | - |
| 17.05.2024 | 153,05 | 153,05 | 152,65 | 152,65 | 0,07% | 310,00 |
| 16.05.2024 | 151,85 | 152,55 | 151,85 | 152,55 | 0,23% | 104,00 |
| 15.05.2024 | 153,55 | 153,70 | 152,20 | 152,20 | -0,23% | 35,00 |
| 14.05.2024 | 154,55 | 154,55 | 152,55 | 152,55 | -0,89% | 147,00 |
| 13.05.2024 | 155,48 | 155,50 | 152,75 | 153,93 | -0,95% | - |
| 10.05.2024 | 155,05 | 155,70 | 155,05 | 155,40 | 1,37% | 312,00 |
| 09.05.2024 | 154,55 | 154,55 | 153,30 | 153,30 | -0,29% | 4,00 |
| 08.05.2024 | 153,55 | 154,00 | 152,75 | 153,75 | 0,10% | 266,00 |
| 07.05.2024 | 153,95 | 155,25 | 153,60 | 153,60 | 1,05% | 162,00 |
| 06.05.2024 | 152,00 | 152,00 | 152,00 | 152,00 | -0,46% | 40,00 |
| 03.05.2024 | 152,05 | 153,00 | 152,05 | 152,70 | 0,23% | 285,00 |
| 02.05.2024 | 151,85 | 152,45 | 150,85 | 152,35 | -0,49% | 75,00 |
| 30.04.2024 | 152,90 | 153,10 | 152,85 | 153,10 | 0,72% | 40,00 |
| 29.04.2024 | 152,00 | 152,00 | 152,00 | 152,00 | -0,85% | 4,00 |