171,275€
0,25%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 170,30 | 172,23 | 169,70 | 171,27 | 0,25% | 415,00 |
| 14.01.2025 | 173,15 | 173,15 | 170,25 | 170,85 | -0,96% | 195,00 |
| 13.01.2025 | 171,70 | 172,50 | 171,50 | 172,50 | 0,38% | 121,00 |
| 10.01.2025 | 169,45 | 171,85 | 169,05 | 171,85 | 1,39% | 381,00 |
| 09.01.2025 | 170,15 | 170,15 | 169,50 | 169,50 | -0,06% | 131,00 |
| 08.01.2025 | 166,90 | 169,60 | 166,90 | 169,60 | 1,98% | 92,00 |
| 07.01.2025 | 165,70 | 167,40 | 164,55 | 166,30 | 0,03% | 82,00 |
| 06.01.2025 | 165,20 | 166,25 | 165,20 | 166,25 | 0,06% | 218,00 |
| 03.01.2025 | 164,65 | 166,15 | 164,65 | 166,15 | -0,60% | 259,00 |
| 02.01.2025 | 165,15 | 168,00 | 165,15 | 167,15 | 2,42% | 59,00 |
| 30.12.2024 | 164,45 | 164,45 | 163,20 | 163,20 | -0,52% | 38,00 |
| 27.12.2024 | 165,35 | 165,80 | 164,05 | 164,05 | 0,00% | 72,00 |
| 23.12.2024 | 167,00 | 168,20 | 163,65 | 164,05 | -1,85% | 272,00 |
| 20.12.2024 | 167,80 | 167,80 | 166,05 | 167,15 | -0,39% | 280,00 |
| 19.12.2024 | 168,65 | 169,40 | 167,40 | 167,80 | -0,30% | 78,00 |
| 18.12.2024 | 167,50 | 168,85 | 166,05 | 168,30 | 0,18% | 527,00 |
| 17.12.2024 | 169,80 | 169,80 | 167,55 | 168,00 | -0,77% | 592,00 |
| 16.12.2024 | 171,60 | 172,85 | 169,30 | 169,30 | -1,37% | 93,00 |
| 13.12.2024 | 175,40 | 176,70 | 171,65 | 171,65 | -2,28% | 1.020,00 |
| 12.12.2024 | 176,25 | 176,30 | 175,45 | 175,65 | -0,62% | 204,00 |
| 11.12.2024 | 177,50 | 178,25 | 176,75 | 176,75 | 0,20% | 184,00 |
| 10.12.2024 | 176,00 | 177,85 | 175,95 | 176,40 | -0,90% | 97,00 |
| 09.12.2024 | 179,65 | 180,85 | 178,00 | 178,00 | -1,25% | 15,00 |
| 06.12.2024 | 180,45 | 180,45 | 179,35 | 180,25 | -0,25% | 125,00 |
| 05.12.2024 | 180,80 | 181,70 | 179,70 | 180,70 | -0,52% | 93,00 |
| 04.12.2024 | 182,35 | 183,10 | 181,65 | 181,65 | -0,41% | 63,00 |
| 03.12.2024 | 181,85 | 182,40 | 180,70 | 182,40 | -0,11% | 139,00 |
| 02.12.2024 | 184,75 | 184,75 | 182,60 | 182,60 | -0,27% | 13,00 |
| 29.11.2024 | 183,85 | 183,85 | 183,10 | 183,10 | -0,92% | 36,00 |
| 28.11.2024 | 183,80 | 185,50 | 183,80 | 184,80 | 0,76% | 131,00 |
| 27.11.2024 | 184,40 | 184,40 | 183,40 | 183,40 | -0,84% | 88,00 |
| 26.11.2024 | 183,40 | 184,95 | 181,30 | 184,95 | 1,65% | 284,00 |
| 25.11.2024 | 182,70 | 183,50 | 181,15 | 181,95 | -0,25% | 143,00 |
| 22.11.2024 | 180,50 | 183,15 | 180,50 | 182,40 | 1,42% | 96,00 |
| 21.11.2024 | 177,45 | 180,00 | 176,95 | 179,85 | 1,81% | 138,00 |
| 20.11.2024 | 178,60 | 178,60 | 176,65 | 176,65 | 0,66% | 44,00 |
| 19.11.2024 | 175,10 | 175,50 | 174,15 | 175,50 | -0,06% | 285,00 |
| 18.11.2024 | 173,60 | 175,60 | 172,85 | 175,60 | 1,06% | 156,00 |
| 15.11.2024 | 174,05 | 174,55 | 173,10 | 173,75 | -0,74% | 37,00 |
| 14.11.2024 | 178,85 | 180,45 | 174,70 | 175,05 | -1,35% | 480,00 |
| 13.11.2024 | 177,05 | 177,45 | 176,70 | 177,45 | 0,51% | 49,00 |
| 12.11.2024 | 173,75 | 176,55 | 173,75 | 176,55 | 1,32% | 93,00 |
| 11.11.2024 | 173,30 | 174,65 | 173,30 | 174,25 | 1,57% | 266,00 |
| 08.11.2024 | 170,00 | 171,55 | 170,00 | 171,55 | 2,39% | 15,00 |
| 07.11.2024 | 167,15 | 167,55 | 165,40 | 167,55 | 0,27% | 197,00 |
| 06.11.2024 | 169,40 | 169,90 | 167,10 | 167,10 | 2,23% | 88,00 |
| 05.11.2024 | 162,60 | 163,45 | 161,80 | 163,45 | 0,43% | 192,00 |
| 04.11.2024 | 163,05 | 163,40 | 161,75 | 162,75 | -0,85% | 75,00 |
| 01.11.2024 | 162,70 | 164,15 | 162,70 | 164,15 | 0,55% | 39,00 |
| 31.10.2024 | 163,00 | 163,25 | 161,75 | 163,25 | -0,40% | 510,00 |
| 30.10.2024 | 164,50 | 164,50 | 163,90 | 163,90 | -2,24% | 4,00 |
| 29.10.2024 | 163,35 | 168,50 | 163,35 | 167,65 | 2,29% | 473,00 |
| 28.10.2024 | 162,60 | 163,90 | 162,35 | 163,90 | 0,03% | 73,00 |
| 25.10.2024 | 164,45 | 165,10 | 162,15 | 163,85 | -0,97% | 669,00 |
| 24.10.2024 | 168,10 | 168,10 | 163,95 | 165,45 | -1,16% | 261,00 |
| 23.10.2024 | 168,45 | 169,35 | 167,40 | 167,40 | 0,09% | 117,00 |
| 22.10.2024 | 167,00 | 168,00 | 167,00 | 167,25 | -1,09% | 60,00 |
| 21.10.2024 | 168,95 | 169,10 | 168,95 | 169,10 | 0,77% | 52,00 |
| 18.10.2024 | 168,95 | 169,25 | 167,75 | 167,80 | -0,97% | 110,00 |
| 17.10.2024 | 168,10 | 169,45 | 168,10 | 169,45 | 0,83% | 78,00 |
| 16.10.2024 | 166,55 | 168,05 | 166,55 | 168,05 | -0,06% | 89,00 |
| 15.10.2024 | 168,00 | 168,15 | 167,85 | 168,15 | 0,48% | 84,00 |
| 14.10.2024 | 166,50 | 167,80 | 166,50 | 167,35 | 0,92% | 154,00 |
| 11.10.2024 | 164,43 | 165,83 | 164,08 | 165,83 | 0,68% | - |
| 10.10.2024 | 166,85 | 166,85 | 164,70 | 164,70 | -0,96% | 126,00 |
| 09.10.2024 | 163,50 | 166,30 | 163,50 | 166,30 | 1,84% | 146,00 |
| 08.10.2024 | 160,25 | 163,30 | 159,10 | 163,30 | 0,68% | 334,00 |
| 07.10.2024 | 161,15 | 162,20 | 159,75 | 162,20 | -0,06% | 163,00 |
| 04.10.2024 | 161,10 | 162,30 | 161,10 | 162,30 | -0,03% | 95,00 |
| 03.10.2024 | 162,35 | 162,35 | 162,35 | 162,35 | 1,04% | 62,00 |
| 02.10.2024 | 160,48 | 161,05 | 159,70 | 160,68 | -0,33% | - |
| 01.10.2024 | 161,15 | 161,40 | 160,10 | 161,20 | 0,97% | 70,00 |
| 30.09.2024 | 158,25 | 159,65 | 157,85 | 159,65 | -0,37% | 56,00 |
| 27.09.2024 | 160,85 | 161,40 | 160,25 | 160,25 | -0,77% | 70,00 |
| 26.09.2024 | 161,50 | 161,50 | 161,50 | 161,50 | 0,44% | 130,00 |
| 25.09.2024 | 160,80 | 160,80 | 160,80 | 160,80 | 0,31% | 38,00 |
| 24.09.2024 | 161,70 | 161,70 | 160,30 | 160,30 | -1,54% | 41,00 |
| 23.09.2024 | 160,00 | 162,80 | 160,00 | 162,80 | 1,75% | 19,00 |
| 20.09.2024 | 160,00 | 160,00 | 160,00 | 160,00 | 0,00% | 5,00 |
| 19.09.2024 | 160,95 | 160,95 | 160,00 | 160,00 | 0,82% | 28,00 |
| 18.09.2024 | 162,70 | 162,70 | 158,70 | 158,70 | -3,70% | 110,00 |
| 17.09.2024 | 166,30 | 167,40 | 164,80 | 164,80 | -1,49% | 182,00 |
| 16.09.2024 | 167,65 | 167,85 | 167,30 | 167,30 | -0,18% | 37,00 |
| 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 |