177,200€
-1,31%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 170,50 | 170,55 | 170,50 | 170,55 | -0,09% | - |
| 10.01.2025 | 169,80 | 171,30 | 169,80 | 170,70 | 0,15% | 5,00 |
| 09.01.2025 | 170,45 | 170,45 | 170,45 | 170,45 | 1,34% | - |
| 08.01.2025 | 167,00 | 168,20 | 167,00 | 168,20 | 0,78% | - |
| 07.01.2025 | 165,45 | 166,90 | 164,85 | 166,90 | 0,54% | 120,00 |
| 06.01.2025 | 166,30 | 166,30 | 166,00 | 166,00 | -0,81% | 101,00 |
| 03.01.2025 | 166,00 | 167,35 | 166,00 | 167,35 | 0,06% | 175,00 |
| 02.01.2025 | 165,55 | 168,00 | 165,55 | 167,25 | 2,11% | 185,00 |
| 30.12.2024 | 163,80 | 163,80 | 163,80 | 163,80 | -2,00% | - |
| 27.12.2024 | 164,10 | 167,15 | 164,05 | 167,15 | -0,59% | 75,00 |
| 23.12.2024 | 166,70 | 168,15 | 166,70 | 168,15 | 0,66% | 86,00 |
| 20.12.2024 | 167,25 | 167,25 | 166,85 | 167,05 | -1,36% | 92,00 |
| 19.12.2024 | 167,75 | 169,35 | 167,75 | 169,35 | 0,56% | 30,00 |
| 18.12.2024 | 167,30 | 168,95 | 167,30 | 168,40 | -0,24% | 295,00 |
| 17.12.2024 | 168,80 | 168,80 | 168,80 | 168,80 | -0,71% | - |
| 16.12.2024 | 170,65 | 170,65 | 170,00 | 170,00 | -1,16% | 25,00 |
| 13.12.2024 | 175,95 | 175,95 | 172,00 | 172,00 | -2,24% | 229,00 |
| 12.12.2024 | 176,30 | 176,30 | 175,65 | 175,95 | -0,62% | 40,00 |
| 11.12.2024 | 176,30 | 178,60 | 176,30 | 177,05 | 0,45% | 675,00 |
| 10.12.2024 | 175,50 | 177,05 | 175,50 | 176,25 | -1,26% | 30,00 |
| 09.12.2024 | 179,50 | 179,50 | 178,50 | 178,50 | -0,83% | 3,00 |
| 06.12.2024 | 178,85 | 180,00 | 177,65 | 180,00 | 0,25% | 110,00 |
| 05.12.2024 | 180,50 | 180,65 | 179,55 | 179,55 | -1,16% | 110,00 |
| 04.12.2024 | 181,15 | 181,65 | 181,15 | 181,65 | 0,17% | - |
| 03.12.2024 | 181,10 | 181,35 | 180,05 | 181,35 | -0,38% | 108,00 |
| 02.12.2024 | 182,85 | 182,85 | 182,05 | 182,05 | -0,14% | - |
| 29.11.2024 | 182,35 | 182,35 | 182,30 | 182,30 | -1,43% | - |
| 28.11.2024 | 185,00 | 185,10 | 183,85 | 184,95 | 0,90% | 131,00 |
| 27.11.2024 | 183,15 | 183,45 | 182,90 | 183,30 | -0,43% | 85,00 |
| 26.11.2024 | 181,15 | 184,10 | 180,05 | 184,10 | 1,02% | 185,00 |
| 25.11.2024 | 180,80 | 182,25 | 180,45 | 182,25 | -0,41% | 100,00 |
| 22.11.2024 | 180,00 | 183,00 | 180,00 | 183,00 | 1,60% | 105,00 |
| 21.11.2024 | 177,08 | 180,13 | 175,80 | 180,13 | 2,08% | 120,00 |
| 20.11.2024 | 176,00 | 177,85 | 176,00 | 176,45 | 0,74% | 129,00 |
| 19.11.2024 | 174,85 | 175,15 | 173,95 | 175,15 | -0,28% | 160,00 |
| 18.11.2024 | 173,20 | 175,65 | 171,90 | 175,65 | 1,33% | 101,00 |
| 15.11.2024 | 173,25 | 174,20 | 173,25 | 173,35 | -0,94% | 60,00 |
| 14.11.2024 | 176,95 | 180,25 | 175,00 | 175,00 | -1,69% | 120,00 |
| 13.11.2024 | 175,70 | 178,00 | 175,70 | 178,00 | 1,25% | 92,00 |
| 12.11.2024 | 173,20 | 175,80 | 173,20 | 175,80 | 0,63% | - |
| 11.11.2024 | 170,00 | 174,70 | 170,00 | 174,70 | 2,43% | 81,00 |
| 08.11.2024 | 168,25 | 170,55 | 168,25 | 170,55 | 2,52% | 60,00 |
| 07.11.2024 | 166,65 | 166,65 | 166,35 | 166,35 | 0,76% | - |