167,975€
-0,58%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 167,25 | 169,80 | 166,60 | 167,65 | -0,77% | 925,00 |
| 04.06.2025 | 169,50 | 170,60 | 168,95 | 168,95 | -3,37% | 160,00 |
| 03.06.2025 | 170,95 | 175,45 | 170,95 | 174,85 | 1,54% | 1.452,00 |
| 02.06.2025 | 172,30 | 174,00 | 172,20 | 172,20 | -1,32% | 500,00 |
| 30.05.2025 | 172,00 | 174,50 | 172,00 | 174,50 | 1,87% | 332,00 |
| 29.05.2025 | 174,80 | 174,80 | 171,30 | 171,30 | -1,61% | - |
| 28.05.2025 | 173,50 | 175,75 | 173,50 | 174,10 | 0,46% | 255,00 |
| 27.05.2025 | 173,15 | 175,30 | 170,45 | 173,30 | -1,37% | 534,00 |
| 26.05.2025 | 173,15 | 175,70 | 173,15 | 175,70 | 2,15% | 930,00 |
| 23.05.2025 | 174,00 | 174,00 | 169,70 | 172,00 | 0,79% | 200,00 |
| 22.05.2025 | 172,70 | 176,60 | 170,65 | 170,65 | -1,67% | 525,00 |
| 21.05.2025 | 172,75 | 175,30 | 172,75 | 173,55 | -0,37% | 175,00 |
| 20.05.2025 | 171,10 | 174,50 | 171,10 | 174,20 | 1,28% | 385,00 |
| 19.05.2025 | 171,45 | 172,00 | 171,10 | 172,00 | -0,52% | 257,00 |
| 16.05.2025 | 170,25 | 172,90 | 170,25 | 172,90 | 2,61% | 85,00 |
| 15.05.2025 | 166,15 | 168,50 | 165,85 | 168,50 | 2,12% | 170,00 |
| 14.05.2025 | 166,15 | 168,45 | 165,00 | 165,00 | -2,22% | 315,00 |
| 13.05.2025 | 168,35 | 169,95 | 167,80 | 168,75 | 2,06% | 516,00 |
| 12.05.2025 | 174,75 | 180,00 | 165,35 | 165,35 | -4,03% | 163,00 |
| 09.05.2025 | 174,10 | 175,80 | 172,30 | 172,30 | -1,43% | 174,00 |
| 08.05.2025 | 175,75 | 177,90 | 174,80 | 174,80 | 0,26% | 295,00 |
| 07.05.2025 | 174,15 | 175,90 | 173,75 | 174,35 | -0,09% | 80,00 |
| 06.05.2025 | 174,05 | 176,50 | 173,50 | 174,50 | 0,90% | 128,00 |
| 05.05.2025 | 173,75 | 176,55 | 172,95 | 172,95 | -0,69% | 257,00 |
| 02.05.2025 | 173,50 | 176,20 | 173,50 | 174,15 | 1,07% | 338,00 |
| 30.04.2025 | 172,20 | 174,45 | 170,75 | 172,30 | 0,97% | 790,00 |
| 29.04.2025 | 169,85 | 173,10 | 169,85 | 170,65 | 0,12% | 530,00 |
| 28.04.2025 | 170,45 | 173,00 | 169,55 | 170,45 | 0,35% | 252,00 |
| 25.04.2025 | 172,85 | 173,75 | 169,85 | 169,85 | 0,24% | 60,00 |
| 24.04.2025 | 172,05 | 174,50 | 169,45 | 169,45 | -1,80% | 162,00 |
| 23.04.2025 | 174,60 | 177,75 | 172,55 | 172,55 | 0,26% | 152,00 |
| 22.04.2025 | 169,15 | 172,10 | 169,15 | 172,10 | -1,21% | 90,00 |
| 17.04.2025 | 173,25 | 174,20 | 173,00 | 174,20 | -0,40% | 145,00 |
| 16.04.2025 | 171,90 | 175,05 | 171,90 | 174,90 | 1,83% | 405,00 |
| 15.04.2025 | 171,75 | 171,75 | 171,75 | 171,75 | -0,09% | - |
| 14.04.2025 | 170,80 | 174,00 | 170,80 | 171,90 | 1,90% | 286,00 |
| 11.04.2025 | 170,10 | 170,10 | 165,40 | 168,70 | -1,89% | 202,00 |
| 10.04.2025 | 175,35 | 176,80 | 171,95 | 171,95 | 2,35% | 238,00 |
| 09.04.2025 | 164,50 | 168,00 | 164,50 | 168,00 | -1,18% | 145,00 |
| 08.04.2025 | 169,55 | 174,10 | 169,55 | 170,00 | -0,09% | 536,00 |
| 07.04.2025 | 164,50 | 171,70 | 164,05 | 170,15 | -3,32% | 245,00 |
| 04.04.2025 | 178,00 | 179,00 | 176,00 | 176,00 | -2,06% | 1.575,00 |
| 03.04.2025 | 176,25 | 181,50 | 175,65 | 179,70 | 0,08% | 106,00 |
| 02.04.2025 | 181,15 | 182,25 | 179,55 | 179,55 | -0,83% | 125,00 |
| 01.04.2025 | 179,90 | 182,35 | 179,90 | 181,05 | 1,09% | 105,00 |
| 31.03.2025 | 177,10 | 180,55 | 177,10 | 179,10 | 0,03% | 388,00 |
| 28.03.2025 | 178,50 | 179,70 | 178,50 | 179,05 | 0,03% | 149,00 |
| 27.03.2025 | 177,30 | 179,90 | 177,30 | 179,00 | 0,25% | 175,00 |
| 26.03.2025 | 178,50 | 178,55 | 178,50 | 178,55 | 1,22% | - |
| 25.03.2025 | 176,60 | 177,80 | 176,40 | 176,40 | -0,31% | 82,00 |
| 24.03.2025 | 175,05 | 177,25 | 175,05 | 176,95 | 0,68% | 497,00 |
| 21.03.2025 | 174,80 | 176,25 | 174,45 | 175,75 | 0,60% | 286,00 |
| 20.03.2025 | 174,25 | 175,60 | 174,25 | 174,70 | -0,34% | 165,00 |
| 19.03.2025 | 170,65 | 175,30 | 170,65 | 175,30 | 1,86% | 276,00 |
| 18.03.2025 | 171,75 | 173,00 | 171,00 | 172,10 | 0,29% | 270,00 |
| 17.03.2025 | 169,75 | 171,75 | 169,75 | 171,60 | 1,30% | 295,00 |
| 14.03.2025 | 168,00 | 169,40 | 168,00 | 169,40 | 0,39% | 230,00 |
| 13.03.2025 | 168,10 | 169,85 | 166,95 | 168,75 | -0,30% | 628,00 |
| 12.03.2025 | 169,10 | 170,30 | 169,10 | 169,25 | 0,45% | 120,00 |
| 11.03.2025 | 170,80 | 172,15 | 168,30 | 168,50 | -3,22% | 327,00 |
| 10.03.2025 | 173,30 | 174,45 | 173,00 | 174,10 | 1,66% | 135,00 |
| 07.03.2025 | 171,00 | 173,40 | 170,00 | 171,25 | -0,55% | 632,00 |
| 06.03.2025 | 174,95 | 176,95 | 172,20 | 172,20 | -2,24% | 185,00 |
| 05.03.2025 | 179,15 | 181,70 | 176,15 | 176,15 | -3,48% | 385,00 |
| 04.03.2025 | 181,80 | 184,45 | 181,80 | 182,50 | 0,16% | 350,00 |
| 03.03.2025 | 182,15 | 182,20 | 182,15 | 182,20 | 1,22% | - |
| 28.02.2025 | 178,85 | 180,00 | 178,00 | 180,00 | -0,14% | 75,00 |
| 27.02.2025 | 178,80 | 180,25 | 178,80 | 180,25 | 0,56% | - |
| 26.02.2025 | 179,55 | 179,55 | 179,25 | 179,25 | 0,48% | - |
| 25.02.2025 | 178,60 | 178,75 | 177,65 | 178,40 | -1,22% | 100,00 |
| 24.02.2025 | 178,55 | 181,00 | 178,55 | 180,60 | 1,43% | 60,00 |
| 21.02.2025 | 178,45 | 180,15 | 178,05 | 178,05 | -0,08% | 174,00 |
| 20.02.2025 | 179,10 | 179,15 | 176,60 | 178,20 | -0,53% | 570,00 |
| 19.02.2025 | 178,70 | 179,60 | 178,05 | 179,15 | -0,03% | 146,00 |
| 18.02.2025 | 179,60 | 179,60 | 178,50 | 179,20 | 0,20% | 65,00 |
| 17.02.2025 | 179,25 | 179,25 | 178,85 | 178,85 | -0,58% | 45,00 |
| 14.02.2025 | 179,65 | 179,90 | 179,65 | 179,90 | -0,36% | - |
| 13.02.2025 | 180,90 | 180,90 | 180,30 | 180,55 | -0,93% | 110,00 |
| 12.02.2025 | 182,05 | 183,65 | 182,05 | 182,25 | -0,76% | 75,00 |
| 11.02.2025 | 182,45 | 183,65 | 182,05 | 183,65 | -0,65% | 110,00 |
| 10.02.2025 | 183,15 | 186,00 | 183,15 | 184,85 | 1,37% | 262,00 |
| 07.02.2025 | 181,15 | 182,65 | 181,15 | 182,35 | 0,89% | 30,00 |
| 06.02.2025 | 180,00 | 181,40 | 179,60 | 180,75 | 0,06% | 230,00 |
| 05.02.2025 | 178,70 | 180,65 | 178,70 | 180,65 | 0,03% | 70,00 |
| 04.02.2025 | 181,40 | 181,40 | 180,40 | 180,60 | 1,15% | 45,00 |
| 03.02.2025 | 176,25 | 178,55 | 175,80 | 178,55 | -0,31% | 325,00 |
| 31.01.2025 | 178,35 | 179,10 | 178,35 | 179,10 | 0,76% | - |
| 30.01.2025 | 172,40 | 177,75 | 172,40 | 177,75 | 1,69% | 40,00 |
| 29.01.2025 | 174,35 | 175,75 | 174,20 | 174,80 | 0,26% | 428,00 |
| 28.01.2025 | 172,00 | 174,35 | 172,00 | 174,35 | 1,72% | 35,00 |
| 27.01.2025 | 167,85 | 171,40 | 167,85 | 171,40 | 0,82% | 90,00 |
| 24.01.2025 | 170,80 | 170,80 | 170,00 | 170,00 | -0,82% | 40,00 |
| 23.01.2025 | 170,75 | 171,95 | 170,75 | 171,40 | 0,71% | 153,00 |
| 22.01.2025 | 171,35 | 171,35 | 170,20 | 170,20 | -2,18% | - |
| 21.01.2025 | 170,70 | 174,00 | 170,70 | 174,00 | 2,14% | 270,00 |
| 20.01.2025 | 172,35 | 173,85 | 170,35 | 170,35 | -1,67% | 52,00 |
| 17.01.2025 | 172,25 | 173,25 | 171,80 | 173,25 | 1,11% | 22,00 |
| 16.01.2025 | 171,20 | 171,65 | 170,40 | 171,35 | -0,12% | 70,00 |
| 15.01.2025 | 169,75 | 171,55 | 169,75 | 171,55 | 0,91% | - |
| 14.01.2025 | 171,90 | 172,00 | 170,00 | 170,00 | -0,32% | 100,00 |