76,180€
-0,44%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 76,20 | 76,20 | 75,70 | 75,70 | -1,07% | - |
| 06.11.2025 | 77,66 | 77,66 | 76,52 | 76,52 | -1,87% | - |
| 05.11.2025 | 77,92 | 77,98 | 77,92 | 77,98 | 2,61% | 50,00 |
| 04.11.2025 | 76,00 | 76,00 | 76,00 | 76,00 | -1,07% | - |
| 03.11.2025 | 76,22 | 76,82 | 76,22 | 76,82 | 0,18% | - |
| 31.10.2025 | 74,22 | 76,68 | 74,22 | 76,68 | 3,45% | 190,00 |
| 30.10.2025 | 71,78 | 74,12 | 71,78 | 74,12 | 2,49% | 386,00 |
| 29.10.2025 | 74,90 | 74,90 | 72,32 | 72,32 | -3,86% | - |
| 28.10.2025 | 75,56 | 75,66 | 75,22 | 75,22 | -1,23% | 5,00 |
| 27.10.2025 | 75,90 | 76,16 | 75,00 | 76,16 | 0,40% | 30,00 |
| 24.10.2025 | 77,94 | 77,94 | 75,86 | 75,86 | -3,09% | - |
| 23.10.2025 | 77,06 | 78,28 | 77,06 | 78,28 | 0,67% | - |
| 22.10.2025 | 74,70 | 77,76 | 74,70 | 77,76 | 4,24% | - |
| 21.10.2025 | 73,36 | 74,60 | 73,36 | 74,60 | 1,39% | - |
| 20.10.2025 | 73,24 | 73,58 | 73,24 | 73,58 | 1,46% | 5,00 |
| 17.10.2025 | 72,52 | 72,52 | 72,52 | 72,52 | -1,04% | - |
| 16.10.2025 | 74,22 | 74,22 | 73,28 | 73,28 | -2,03% | - |
| 15.10.2025 | 77,04 | 77,04 | 74,80 | 74,80 | -3,23% | - |
| 14.10.2025 | 76,66 | 77,60 | 76,66 | 77,30 | 0,18% | 265,00 |
| 13.10.2025 | 77,38 | 78,52 | 77,16 | 77,16 | 0,08% | 2,00 |
| 10.10.2025 | 77,16 | 77,16 | 77,00 | 77,10 | 0,13% | 39,00 |
| 09.10.2025 | 78,28 | 78,28 | 77,00 | 77,00 | -2,33% | 5,00 |
| 08.10.2025 | 78,66 | 78,84 | 78,66 | 78,84 | 0,23% | - |
| 07.10.2025 | 78,80 | 78,80 | 78,66 | 78,66 | -0,83% | - |
| 06.10.2025 | 77,92 | 79,32 | 77,92 | 79,32 | 1,74% | - |
| 03.10.2025 | 76,96 | 77,96 | 76,96 | 77,96 | 1,35% | - |
| 02.10.2025 | 76,88 | 76,92 | 76,88 | 76,92 | -0,85% | 210,00 |
| 01.10.2025 | 79,84 | 85,20 | 77,58 | 77,58 | -4,32% | 773,00 |
| 30.09.2025 | 76,98 | 81,08 | 76,74 | 81,08 | 4,97% | 240,00 |
| 29.09.2025 | 76,12 | 77,24 | 76,12 | 77,24 | 1,39% | - |
| 26.09.2025 | 75,12 | 76,18 | 75,12 | 76,18 | 0,47% | - |
| 25.09.2025 | 76,60 | 76,60 | 75,82 | 75,82 | 0,58% | - |
| 24.09.2025 | 75,38 | 75,38 | 75,38 | 75,38 | -0,19% | - |
| 23.09.2025 | 74,98 | 75,52 | 74,98 | 75,52 | 0,80% | - |
| 22.09.2025 | 73,04 | 74,92 | 73,04 | 74,92 | 1,33% | 20,00 |
| 19.09.2025 | 74,62 | 74,72 | 73,94 | 73,94 | -0,91% | 46,00 |
| 18.09.2025 | 73,00 | 74,62 | 73,00 | 74,62 | 0,27% | - |
| 17.09.2025 | 74,42 | 74,42 | 74,42 | 74,42 | -0,53% | - |
| 16.09.2025 | 76,22 | 76,22 | 74,82 | 74,82 | -2,14% | - |
| 15.09.2025 | 77,30 | 77,30 | 76,46 | 76,46 | -1,67% | - |
| 12.09.2025 | 78,62 | 78,62 | 77,26 | 77,76 | -0,83% | 10,00 |
| 11.09.2025 | 77,63 | 78,49 | 77,32 | 78,41 | -0,44% | - |
| 10.09.2025 | 78,76 | 78,76 | 78,76 | 78,76 | -0,46% | - |
| 09.09.2025 | 79,23 | 80,20 | 78,74 | 79,12 | -0,23% | - |
| 08.09.2025 | 80,84 | 81,32 | 79,20 | 79,30 | -2,41% | 10,00 |
| 05.09.2025 | 81,26 | 81,26 | 81,26 | 81,26 | -0,66% | - |
| 04.09.2025 | 81,46 | 83,62 | 81,46 | 81,80 | -0,07% | 25,00 |
| 03.09.2025 | 82,26 | 82,26 | 81,86 | 81,86 | -1,09% | - |
| 02.09.2025 | 83,08 | 83,64 | 82,76 | 82,76 | -0,39% | 960,00 |
| 01.09.2025 | 84,62 | 84,62 | 83,08 | 83,08 | -0,84% | 15,00 |
| 29.08.2025 | 84,06 | 84,06 | 83,78 | 83,78 | -0,50% | - |
| 28.08.2025 | 85,66 | 86,84 | 84,20 | 84,20 | -1,77% | 12,00 |
| 27.08.2025 | 85,18 | 85,72 | 85,18 | 85,72 | 0,05% | - |
| 26.08.2025 | 84,40 | 85,70 | 84,40 | 85,68 | 0,78% | 26,00 |
| 25.08.2025 | 87,06 | 87,06 | 85,02 | 85,02 | -2,75% | - |
| 22.08.2025 | 87,18 | 87,42 | 87,18 | 87,42 | 0,25% | - |
| 21.08.2025 | 86,26 | 87,20 | 86,26 | 87,20 | 0,58% | - |
| 20.08.2025 | 84,68 | 86,70 | 84,68 | 86,70 | 2,02% | - |
| 19.08.2025 | 83,04 | 84,98 | 83,04 | 84,98 | 1,53% | 88,00 |
| 18.08.2025 | 84,44 | 84,44 | 83,70 | 83,70 | -0,76% | - |
| 15.08.2025 | 84,68 | 84,68 | 84,34 | 84,34 | -0,85% | - |
| 14.08.2025 | 84,44 | 85,06 | 84,44 | 85,06 | 0,16% | - |
| 13.08.2025 | 84,76 | 84,92 | 84,76 | 84,92 | 0,02% | 20,00 |
| 12.08.2025 | 85,60 | 86,64 | 84,90 | 84,90 | -1,00% | 76,00 |
| 11.08.2025 | 84,54 | 85,78 | 84,54 | 85,76 | 0,63% | 83,00 |
| 08.08.2025 | 84,84 | 85,22 | 84,84 | 85,22 | 0,05% | - |
| 07.08.2025 | 84,86 | 86,34 | 84,86 | 85,18 | -0,23% | 1,00 |
| 06.08.2025 | 85,52 | 85,52 | 85,38 | 85,38 | -0,65% | - |
| 05.08.2025 | 89,84 | 89,84 | 85,94 | 85,94 | -3,18% | 160,00 |
| 04.08.2025 | 88,78 | 88,78 | 88,76 | 88,76 | -4,21% | - |
| 01.08.2025 | 94,32 | 94,32 | 92,66 | 92,66 | -2,69% | 100,00 |
| 31.07.2025 | 94,48 | 95,22 | 94,48 | 95,22 | 0,74% | - |
| 30.07.2025 | 95,74 | 95,74 | 94,52 | 94,52 | -1,38% | - |
| 29.07.2025 | 93,18 | 95,84 | 93,18 | 95,84 | 2,57% | - |
| 28.07.2025 | 92,66 | 93,44 | 92,66 | 93,44 | 1,02% | - |
| 25.07.2025 | 92,24 | 92,82 | 92,24 | 92,50 | 0,35% | - |
| 24.07.2025 | 90,80 | 92,18 | 90,80 | 92,18 | 1,05% | - |
| 23.07.2025 | 92,14 | 92,34 | 91,22 | 91,22 | -0,98% | - |
| 22.07.2025 | 91,24 | 92,12 | 90,76 | 92,12 | 0,57% | - |
| 21.07.2025 | 92,32 | 92,42 | 91,60 | 91,60 | -1,48% | 20,00 |
| 18.07.2025 | 93,96 | 93,96 | 92,98 | 92,98 | -1,69% | 83,00 |
| 17.07.2025 | 93,94 | 94,58 | 93,94 | 94,58 | 0,21% | - |
| 16.07.2025 | 93,98 | 94,38 | 93,98 | 94,38 | -0,88% | 400,00 |
| 15.07.2025 | 95,34 | 96,50 | 95,22 | 95,22 | -0,54% | 19,00 |
| 14.07.2025 | 93,04 | 95,74 | 93,04 | 95,74 | 1,06% | - |
| 11.07.2025 | 94,42 | 94,74 | 94,42 | 94,74 | -0,71% | - |
| 10.07.2025 | 95,42 | 95,42 | 95,42 | 95,42 | 0,53% | - |
| 09.07.2025 | 94,92 | 94,92 | 94,92 | 94,92 | -0,48% | - |
| 08.07.2025 | 95,56 | 95,56 | 95,38 | 95,38 | -1,02% | - |
| 07.07.2025 | 95,20 | 96,76 | 95,20 | 96,36 | 2,03% | 240,00 |
| 04.07.2025 | 95,16 | 95,70 | 94,44 | 94,44 | -1,83% | 550,00 |
| 03.07.2025 | 93,74 | 96,24 | 93,74 | 96,20 | 1,84% | 380,00 |
| 02.07.2025 | 96,88 | 96,88 | 94,46 | 94,46 | -3,10% | 400,00 |
| 01.07.2025 | 96,84 | 97,48 | 96,84 | 97,48 | -0,39% | - |
| 30.06.2025 | 97,88 | 97,88 | 97,84 | 97,86 | -0,59% | 85,00 |
| 27.06.2025 | 98,90 | 98,90 | 98,44 | 98,44 | -0,59% | - |
| 26.06.2025 | 97,18 | 99,02 | 97,18 | 99,02 | 0,36% | 269,00 |
| 25.06.2025 | 101,90 | 101,90 | 98,66 | 98,66 | -2,61% | 49,00 |
| 24.06.2025 | 101,30 | 101,45 | 101,30 | 101,30 | 0,35% | 98,00 |
| 23.06.2025 | 98,54 | 101,05 | 98,54 | 100,95 | 0,80% | 702,00 |