157,500€
-0,82%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 158,00 | 159,10 | 156,35 | 156,35 | -1,54% | 390,00 |
| 17.07.2025 | 158,40 | 158,80 | 158,40 | 158,80 | -0,72% | 125,00 |
| 16.07.2025 | 158,80 | 160,15 | 158,80 | 159,95 | 0,25% | 375,00 |
| 15.07.2025 | 158,40 | 159,65 | 158,15 | 159,55 | 0,16% | 180,00 |
| 14.07.2025 | 156,80 | 159,70 | 156,80 | 159,30 | 1,43% | 363,00 |
| 11.07.2025 | 156,30 | 157,05 | 156,30 | 157,05 | 0,16% | 160,00 |
| 10.07.2025 | 155,40 | 157,55 | 155,40 | 156,80 | 1,39% | 205,00 |
| 09.07.2025 | 155,40 | 156,95 | 154,30 | 154,65 | -0,48% | 585,00 |
| 08.07.2025 | 155,65 | 157,55 | 155,10 | 155,40 | 0,55% | 575,00 |
| 07.07.2025 | 153,10 | 155,25 | 153,10 | 154,55 | 0,72% | 480,00 |
| 04.07.2025 | 152,80 | 154,80 | 152,10 | 153,45 | 0,29% | 547,00 |
| 03.07.2025 | 151,40 | 153,50 | 151,15 | 153,00 | -1,23% | 1.677,00 |
| 02.07.2025 | 157,80 | 160,05 | 154,90 | 154,90 | -1,34% | 685,00 |
| 01.07.2025 | 159,00 | 159,00 | 157,00 | 157,00 | -2,48% | 200,00 |
| 30.06.2025 | 160,45 | 161,00 | 160,45 | 161,00 | 0,34% | 230,00 |
| 27.06.2025 | 161,05 | 161,45 | 160,45 | 160,45 | -0,19% | 321,00 |
| 26.06.2025 | 159,05 | 161,30 | 159,05 | 160,75 | 0,75% | 332,00 |
| 25.06.2025 | 161,85 | 163,70 | 159,55 | 159,55 | -1,12% | 235,00 |
| 24.06.2025 | 163,60 | 164,75 | 160,85 | 161,35 | -1,38% | 330,00 |
| 23.06.2025 | 161,15 | 163,60 | 161,15 | 163,60 | 0,65% | 177,00 |
| 20.06.2025 | 161,00 | 162,60 | 161,00 | 162,55 | -0,15% | 73,00 |
| 19.06.2025 | 162,25 | 165,75 | 162,25 | 162,80 | -0,21% | 480,00 |
| 18.06.2025 | 162,70 | 164,20 | 162,45 | 163,15 | 1,18% | 354,00 |
| 17.06.2025 | 161,15 | 162,80 | 161,15 | 161,25 | -3,01% | 445,00 |
| 16.06.2025 | 164,55 | 166,25 | 164,55 | 166,25 | 0,82% | 340,00 |
| 13.06.2025 | 164,85 | 165,05 | 164,85 | 164,90 | 0,03% | 50,00 |
| 12.06.2025 | 163,70 | 165,10 | 163,70 | 164,85 | -0,54% | 460,00 |
| 11.06.2025 | 164,70 | 165,75 | 164,70 | 165,75 | -0,09% | 150,00 |
| 10.06.2025 | 164,90 | 166,20 | 164,90 | 165,90 | -0,06% | 359,00 |
| 09.06.2025 | 165,85 | 166,00 | 165,85 | 166,00 | -1,89% | 15,00 |
| 06.06.2025 | 167,70 | 170,05 | 167,70 | 169,20 | 0,92% | 232,00 |
| 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 | -2,79% | 120,00 |
| 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 |