157,925€
-1,05%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 159,40 | 159,75 | 157,65 | 157,65 | -1,22% | 179,00 |
| 14.08.2025 | 158,75 | 159,60 | 158,75 | 159,60 | -0,87% | 73,00 |
| 13.08.2025 | 160,85 | 162,15 | 160,70 | 161,00 | -0,83% | 228,00 |
| 12.08.2025 | 164,25 | 165,65 | 162,20 | 162,35 | -0,03% | 134,00 |
| 11.08.2025 | 162,00 | 162,40 | 161,00 | 162,40 | 0,06% | 65,00 |
| 08.08.2025 | 162,30 | 162,30 | 162,30 | 162,30 | 0,06% | 20,00 |
| 07.08.2025 | 161,55 | 162,30 | 161,55 | 162,20 | 0,81% | 209,00 |
| 06.08.2025 | 160,60 | 160,95 | 160,40 | 160,90 | -0,49% | 142,00 |
| 05.08.2025 | 162,95 | 162,95 | 161,70 | 161,70 | 0,03% | 76,00 |
| 04.08.2025 | 161,25 | 162,10 | 161,25 | 161,65 | 0,65% | 76,00 |
| 01.08.2025 | 163,30 | 163,90 | 160,60 | 160,60 | -2,25% | 294,00 |
| 31.07.2025 | 165,05 | 165,20 | 164,30 | 164,30 | -0,45% | 109,00 |
| 30.07.2025 | 166,95 | 169,20 | 165,05 | 165,05 | -0,12% | 253,00 |
| 29.07.2025 | 161,60 | 165,25 | 161,35 | 165,25 | 2,39% | 173,00 |
| 28.07.2025 | 159,95 | 161,40 | 159,95 | 161,40 | 0,19% | 55,00 |
| 25.07.2025 | 159,60 | 161,10 | 158,00 | 161,10 | 4,95% | 304,00 |
| 24.07.2025 | 153,75 | 157,50 | 152,65 | 153,50 | -2,32% | 193,00 |
| 23.07.2025 | 158,30 | 158,30 | 156,45 | 157,15 | 0,00% | 336,00 |
| 22.07.2025 | 156,10 | 158,00 | 155,80 | 157,15 | 1,06% | 208,00 |
| 21.07.2025 | 157,70 | 157,70 | 155,50 | 155,50 | -1,58% | 90,00 |
| 18.07.2025 | 157,35 | 158,00 | 157,15 | 158,00 | 0,89% | 440,00 |
| 17.07.2025 | 156,90 | 158,30 | 156,60 | 156,60 | 0,16% | 72,00 |
| 16.07.2025 | 157,20 | 158,85 | 156,35 | 156,35 | -0,67% | 176,00 |
| 15.07.2025 | 158,55 | 158,55 | 157,40 | 157,40 | -0,73% | 74,00 |
| 14.07.2025 | 157,05 | 158,55 | 157,05 | 158,55 | 1,18% | 250,00 |
| 11.07.2025 | 155,50 | 156,70 | 154,90 | 156,70 | 1,19% | 90,00 |
| 10.07.2025 | 155,65 | 156,05 | 154,50 | 154,85 | 0,26% | 179,00 |
| 09.07.2025 | 155,15 | 156,15 | 154,05 | 154,45 | -0,23% | 518,00 |
| 08.07.2025 | 154,50 | 156,05 | 154,45 | 154,80 | -0,03% | 108,00 |
| 07.07.2025 | 152,75 | 154,95 | 152,75 | 154,85 | 1,01% | 469,00 |
| 04.07.2025 | 152,40 | 153,30 | 152,40 | 153,30 | -0,03% | 279,00 |
| 03.07.2025 | 151,60 | 153,70 | 150,55 | 153,35 | 1,76% | 493,00 |
| 02.07.2025 | 157,95 | 158,95 | 150,70 | 150,70 | -4,83% | 943,00 |
| 01.07.2025 | 158,90 | 158,90 | 157,20 | 158,35 | -0,57% | 239,00 |
| 30.06.2025 | 159,70 | 159,70 | 159,05 | 159,25 | -0,09% | 112,00 |
| 27.06.2025 | 159,85 | 160,50 | 159,40 | 159,40 | 0,13% | 112,00 |
| 26.06.2025 | 158,20 | 160,50 | 158,20 | 159,20 | -0,19% | 268,00 |
| 25.06.2025 | 162,70 | 162,70 | 159,50 | 159,50 | -1,51% | 67,00 |
| 24.06.2025 | 162,85 | 163,70 | 160,80 | 161,95 | 0,15% | 170,00 |
| 23.06.2025 | 162,05 | 163,25 | 161,70 | 161,70 | -0,58% | 62,00 |
| 20.06.2025 | 162,40 | 162,65 | 161,85 | 162,65 | 0,00% | 184,00 |
| 19.06.2025 | 162,50 | 164,70 | 162,50 | 162,65 | -0,61% | 561,00 |
| 18.06.2025 | 163,90 | 163,90 | 162,95 | 163,65 | 0,06% | 336,00 |
| 17.06.2025 | 160,50 | 163,55 | 160,50 | 163,55 | 1,21% | 578,00 |
| 16.06.2025 | 165,75 | 165,90 | 161,60 | 161,60 | -2,03% | 482,00 |
| 13.06.2025 | 164,95 | 164,95 | 164,95 | 164,95 | 0,18% | 50,00 |
| 12.06.2025 | 164,15 | 164,65 | 163,20 | 164,65 | -0,09% | 282,00 |
| 11.06.2025 | 165,40 | 165,40 | 164,80 | 164,80 | -0,69% | 99,00 |
| 10.06.2025 | 166,00 | 166,05 | 165,00 | 165,95 | 0,42% | 150,00 |
| 09.06.2025 | 167,15 | 167,15 | 164,65 | 165,25 | -1,64% | 27,00 |
| 06.06.2025 | 167,65 | 169,10 | 167,65 | 168,00 | 0,30% | 120,00 |
| 05.06.2025 | 168,40 | 168,45 | 166,55 | 167,50 | -0,77% | 220,00 |
| 04.06.2025 | 170,55 | 170,55 | 168,45 | 168,80 | -0,35% | 123,00 |
| 03.06.2025 | 172,15 | 172,95 | 169,40 | 169,40 | -1,51% | 136,00 |
| 02.06.2025 | 173,60 | 173,60 | 171,55 | 172,00 | -0,61% | 271,00 |
| 30.05.2025 | 172,25 | 173,70 | 172,25 | 173,05 | 1,20% | 226,00 |
| 29.05.2025 | 171,80 | 171,80 | 171,00 | 171,00 | -1,50% | 18,00 |
| 28.05.2025 | 173,55 | 174,70 | 173,30 | 173,60 | 0,35% | 222,00 |
| 27.05.2025 | 172,80 | 174,30 | 172,80 | 173,00 | -0,14% | 283,00 |
| 26.05.2025 | 172,50 | 174,55 | 172,50 | 173,25 | 0,43% | 295,00 |
| 23.05.2025 | 173,00 | 173,80 | 170,35 | 172,50 | 0,06% | 156,00 |
| 22.05.2025 | 173,80 | 175,05 | 171,75 | 172,40 | 0,03% | 317,00 |
| 21.05.2025 | 173,25 | 173,45 | 172,35 | 172,35 | -0,40% | 130,00 |
| 20.05.2025 | 172,30 | 173,50 | 172,30 | 173,05 | 0,64% | 319,00 |
| 19.05.2025 | 171,40 | 171,95 | 169,45 | 171,95 | -0,03% | 81,00 |
| 16.05.2025 | 171,80 | 172,10 | 171,80 | 172,00 | 2,35% | 101,00 |
| 15.05.2025 | 166,20 | 168,05 | 165,55 | 168,05 | 0,90% | 576,00 |
| 14.05.2025 | 166,60 | 167,75 | 165,85 | 166,55 | -0,42% | 319,00 |
| 13.05.2025 | 168,10 | 168,55 | 165,60 | 167,25 | -0,33% | 186,00 |
| 12.05.2025 | 177,95 | 177,95 | 167,80 | 167,80 | -3,03% | 521,00 |
| 09.05.2025 | 174,50 | 174,60 | 173,05 | 173,05 | -1,03% | 66,00 |
| 08.05.2025 | 175,85 | 175,85 | 174,85 | 174,85 | 0,20% | 2,00 |
| 07.05.2025 | 175,60 | 175,70 | 174,50 | 174,50 | -0,26% | 33,00 |
| 06.05.2025 | 173,25 | 175,00 | 173,25 | 174,95 | 0,20% | 51,00 |
| 05.05.2025 | 173,45 | 174,60 | 173,45 | 174,60 | 0,52% | 48,00 |
| 02.05.2025 | 174,05 | 175,40 | 173,10 | 173,70 | 0,64% | 129,00 |
| 30.04.2025 | 172,25 | 173,35 | 170,45 | 172,60 | 1,17% | 270,00 |
| 29.04.2025 | 171,00 | 171,00 | 169,50 | 170,60 | 0,21% | 240,00 |
| 28.04.2025 | 171,70 | 172,60 | 170,25 | 170,25 | -0,61% | 480,00 |
| 25.04.2025 | 173,85 | 173,85 | 169,50 | 171,30 | 0,00% | 584,00 |
| 24.04.2025 | 174,00 | 174,00 | 171,05 | 171,30 | -1,35% | 56,00 |
| 23.04.2025 | 175,35 | 176,70 | 173,65 | 173,65 | 0,52% | 205,00 |
| 22.04.2025 | 169,10 | 173,05 | 169,10 | 172,75 | -0,95% | 72,00 |
| 17.04.2025 | 173,55 | 174,40 | 172,05 | 174,40 | -0,17% | 286,00 |
| 16.04.2025 | 173,05 | 174,70 | 172,90 | 174,70 | 0,23% | 217,00 |
| 15.04.2025 | 173,55 | 174,30 | 173,55 | 174,30 | 1,13% | 3,00 |
| 14.04.2025 | 171,30 | 173,65 | 171,30 | 172,35 | 2,22% | 158,00 |
| 11.04.2025 | 170,00 | 170,00 | 166,50 | 168,60 | -1,58% | 288,00 |
| 10.04.2025 | 176,45 | 176,45 | 169,95 | 171,30 | 0,82% | 467,00 |
| 09.04.2025 | 165,65 | 169,90 | 162,75 | 169,90 | 0,00% | 146,00 |
| 08.04.2025 | 169,40 | 174,35 | 169,40 | 169,90 | 0,18% | 850,00 |
| 07.04.2025 | 166,85 | 169,60 | 164,05 | 169,60 | -1,85% | 317,00 |
| 04.04.2025 | 179,70 | 180,55 | 172,80 | 172,80 | -4,79% | 528,00 |
| 03.04.2025 | 177,35 | 181,55 | 174,35 | 181,50 | 0,06% | 189,00 |
| 02.04.2025 | 181,40 | 181,40 | 181,40 | 181,40 | -0,06% | 1,00 |
| 01.04.2025 | 181,10 | 182,50 | 181,10 | 181,50 | 0,95% | 32,00 |
| 31.03.2025 | 178,65 | 179,80 | 178,65 | 179,80 | 0,50% | 66,00 |
| 28.03.2025 | 179,50 | 179,50 | 178,90 | 178,90 | -0,45% | 119,00 |
| 27.03.2025 | 178,50 | 179,70 | 178,50 | 179,70 | 0,96% | 112,00 |
| 26.03.2025 | 178,00 | 178,00 | 178,00 | 178,00 | 0,03% | 10,00 |