101,975€
0,82%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 101,85 | 102,08 | 101,05 | 101,95 | 0,79% | - |
| 20.12.2024 | 100,10 | 101,15 | 100,10 | 101,15 | 0,00% | - |
| 19.12.2024 | 101,45 | 101,45 | 101,15 | 101,15 | -0,44% | - |
| 18.12.2024 | 100,65 | 101,60 | 100,65 | 101,60 | 0,99% | - |
| 17.12.2024 | 100,95 | 102,55 | 100,60 | 100,60 | 0,60% | 200,00 |
| 16.12.2024 | 100,00 | 100,00 | 100,00 | 100,00 | -0,94% | - |
| 13.12.2024 | 102,55 | 102,55 | 100,95 | 100,95 | -2,32% | - |
| 12.12.2024 | 104,95 | 104,95 | 103,35 | 103,35 | -1,99% | 10,00 |
| 11.12.2024 | 102,95 | 105,45 | 102,95 | 105,45 | 2,28% | - |
| 10.12.2024 | 103,00 | 103,10 | 103,00 | 103,10 | -0,72% | - |
| 09.12.2024 | 105,55 | 105,55 | 103,85 | 103,85 | 0,39% | - |
| 06.12.2024 | 103,45 | 103,45 | 103,45 | 103,45 | -1,10% | - |
| 05.12.2024 | 105,45 | 105,45 | 104,60 | 104,60 | -2,24% | - |
| 04.12.2024 | 107,75 | 107,75 | 107,00 | 107,00 | -1,25% | - |
| 03.12.2024 | 108,50 | 109,90 | 108,35 | 108,35 | 0,05% | 460,00 |
| 02.12.2024 | 107,70 | 109,00 | 107,70 | 108,30 | 1,40% | 50,00 |
| 29.11.2024 | 105,60 | 107,60 | 105,60 | 106,80 | 1,14% | 20,00 |
| 28.11.2024 | 105,65 | 105,65 | 105,60 | 105,60 | -0,42% | - |
| 27.11.2024 | 105,10 | 106,05 | 105,10 | 106,05 | -0,47% | - |
| 26.11.2024 | 106,70 | 106,70 | 106,50 | 106,55 | -0,93% | - |
| 25.11.2024 | 107,55 | 107,55 | 107,55 | 107,55 | -0,32% | - |
| 22.11.2024 | 105,20 | 107,95 | 105,20 | 107,90 | 1,74% | - |
| 21.11.2024 | 102,50 | 106,45 | 102,50 | 106,05 | 2,71% | 60,00 |
| 20.11.2024 | 102,75 | 103,25 | 102,75 | 103,25 | 0,68% | - |
| 19.11.2024 | 101,20 | 102,55 | 101,20 | 102,55 | 2,71% | 27,00 |
| 18.11.2024 | 99,84 | 99,84 | 99,84 | 99,84 | -1,30% | - |
| 15.11.2024 | 100,95 | 101,85 | 100,95 | 101,15 | -0,25% | 40,00 |
| 14.11.2024 | 103,50 | 103,85 | 101,40 | 101,40 | -2,31% | 50,00 |
| 13.11.2024 | 99,84 | 103,80 | 99,84 | 103,80 | 2,87% | - |
| 12.11.2024 | 100,30 | 102,15 | 100,30 | 100,90 | 1,67% | 120,00 |
| 11.11.2024 | 99,24 | 99,24 | 99,24 | 99,24 | -0,04% | - |
| 08.11.2024 | 97,94 | 99,74 | 97,94 | 99,28 | 0,53% | 20,00 |
| 07.11.2024 | 98,66 | 99,06 | 98,66 | 98,76 | 0,82% | 212,00 |
| 06.11.2024 | 95,92 | 97,96 | 95,92 | 97,96 | 7,70% | 110,00 |
| 05.11.2024 | 90,96 | 90,96 | 90,96 | 90,96 | -0,35% | - |
| 04.11.2024 | 90,26 | 91,28 | 90,26 | 91,28 | 0,07% | 10,00 |
| 01.11.2024 | 89,02 | 91,22 | 89,02 | 91,22 | 1,60% | - |
| 31.10.2024 | 92,20 | 92,20 | 89,78 | 89,78 | -3,61% | - |
| 30.10.2024 | 93,92 | 93,92 | 93,14 | 93,14 | -1,42% | - |
| 29.10.2024 | 92,66 | 94,48 | 92,66 | 94,48 | 1,20% | 175,00 |
| 28.10.2024 | 93,88 | 94,10 | 93,36 | 93,36 | -0,87% | 120,00 |
| 25.10.2024 | 94,98 | 94,98 | 94,18 | 94,18 | -0,78% | 200,00 |
| 24.10.2024 | 95,00 | 97,02 | 94,92 | 94,92 | -0,38% | 260,00 |
| 23.10.2024 | 95,42 | 96,34 | 95,28 | 95,28 | -0,50% | 50,00 |
| 22.10.2024 | 95,08 | 95,76 | 95,08 | 95,76 | -0,50% | 50,00 |
| 21.10.2024 | 95,18 | 96,76 | 95,18 | 96,24 | -0,76% | 405,00 |
| 18.10.2024 | 99,40 | 99,40 | 96,98 | 96,98 | -0,94% | 95,00 |
| 17.10.2024 | 98,14 | 99,50 | 97,90 | 97,90 | 1,45% | 822,00 |
| 16.10.2024 | 96,08 | 96,50 | 96,08 | 96,50 | 1,64% | 48,00 |
| 15.10.2024 | 93,50 | 94,94 | 93,50 | 94,94 | 1,06% | 56,00 |
| 14.10.2024 | 91,78 | 93,94 | 91,78 | 93,94 | 2,11% | 316,00 |
| 11.10.2024 | 89,52 | 92,00 | 89,52 | 92,00 | 1,84% | 50,00 |
| 10.10.2024 | 89,88 | 90,34 | 89,88 | 90,34 | -0,31% | - |
| 09.10.2024 | 88,64 | 90,62 | 88,64 | 90,62 | 1,30% | - |
| 08.10.2024 | 87,92 | 89,46 | 87,92 | 89,46 | 1,22% | - |
| 07.10.2024 | 89,80 | 89,80 | 88,38 | 88,38 | -2,84% | 20,00 |
| 04.10.2024 | 90,82 | 90,96 | 90,82 | 90,96 | 1,52% | 82,00 |
| 03.10.2024 | 89,06 | 89,60 | 89,06 | 89,60 | 1,06% | - |
| 02.10.2024 | 87,82 | 89,46 | 87,82 | 88,66 | -2,29% | 66,00 |
| 01.10.2024 | 88,66 | 90,74 | 88,66 | 90,74 | 4,13% | 115,00 |
| 30.09.2024 | 87,14 | 87,14 | 87,14 | 87,14 | -1,04% | - |
| 27.09.2024 | 87,48 | 88,06 | 87,48 | 88,06 | 0,32% | - |
| 26.09.2024 | 89,12 | 89,12 | 87,78 | 87,78 | -2,03% | - |
| 25.09.2024 | 88,36 | 89,60 | 88,36 | 89,60 | 0,16% | - |
| 24.09.2024 | 89,22 | 90,00 | 89,22 | 89,46 | 0,86% | 2,00 |
| 23.09.2024 | 88,70 | 88,70 | 88,70 | 88,70 | -0,11% | - |
| 20.09.2024 | 89,64 | 89,64 | 88,80 | 88,80 | -5,47% | - |
| 19.09.2024 | 93,94 | 93,94 | 93,94 | 93,94 | -0,66% | - |
| 18.09.2024 | 94,56 | 94,56 | 94,56 | 94,56 | -1,58% | - |
| 17.09.2024 | 96,92 | 96,92 | 96,08 | 96,08 | -1,05% | - |
| 16.09.2024 | 96,36 | 97,10 | 96,36 | 97,10 | 0,06% | - |
| 13.09.2024 | 95,20 | 97,04 | 95,20 | 97,04 | 2,80% | - |
| 12.09.2024 | 94,40 | 94,40 | 94,40 | 94,40 | -0,40% | - |
| 11.09.2024 | 94,00 | 94,78 | 94,00 | 94,78 | -0,32% | - |
| 10.09.2024 | 94,64 | 95,08 | 94,64 | 95,08 | 2,08% | - |
| 09.09.2024 | 93,14 | 93,14 | 93,14 | 93,14 | -0,39% | - |
| 06.09.2024 | 93,04 | 94,78 | 93,04 | 93,50 | -0,38% | 60,00 |
| 05.09.2024 | 94,04 | 94,04 | 93,86 | 93,86 | -0,89% | - |
| 04.09.2024 | 93,64 | 94,70 | 93,64 | 94,70 | 0,13% | - |
| 03.09.2024 | 96,54 | 96,54 | 94,58 | 94,58 | -1,83% | - |
| 02.09.2024 | 96,34 | 96,34 | 96,34 | 96,34 | -0,82% | - |
| 30.08.2024 | 95,40 | 97,14 | 95,40 | 97,14 | 1,21% | - |
| 29.08.2024 | 95,50 | 97,70 | 95,50 | 95,98 | 0,00% | 200,00 |
| 28.08.2024 | 94,04 | 95,98 | 94,04 | 95,98 | 1,16% | - |
| 27.08.2024 | 95,42 | 95,42 | 94,88 | 94,88 | 0,04% | - |
| 26.08.2024 | 94,84 | 94,84 | 94,84 | 94,84 | -0,36% | - |
| 23.08.2024 | 93,88 | 95,18 | 93,88 | 95,18 | 0,40% | - |
| 22.08.2024 | 93,86 | 94,80 | 93,86 | 94,80 | 0,59% | - |
| 21.08.2024 | 94,50 | 94,50 | 94,24 | 94,24 | -0,82% | - |
| 20.08.2024 | 94,74 | 95,02 | 94,74 | 95,02 | 0,04% | - |
| 19.08.2024 | 94,20 | 94,98 | 94,20 | 94,98 | -0,17% | - |
| 16.08.2024 | 95,14 | 95,14 | 95,14 | 95,14 | 1,84% | - |
| 15.08.2024 | 93,42 | 93,42 | 93,42 | 93,42 | -0,17% | - |
| 14.08.2024 | 93,22 | 93,58 | 93,22 | 93,58 | 0,58% | - |
| 13.08.2024 | 93,04 | 93,04 | 93,04 | 93,04 | -0,30% | - |
| 12.08.2024 | 93,62 | 93,62 | 93,32 | 93,32 | -1,12% | - |
| 09.08.2024 | 94,28 | 96,22 | 94,28 | 94,38 | 1,22% | 20,00 |
| 08.08.2024 | 93,24 | 93,24 | 93,24 | 93,24 | -1,23% | - |
| 07.08.2024 | 93,04 | 94,40 | 93,04 | 94,40 | 0,94% | - |
| 06.08.2024 | 92,74 | 93,52 | 92,74 | 93,52 | 0,17% | - |