79,150€
1,68%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 77,13 | 79,30 | 76,40 | 79,25 | 1,81% | - |
| 26.02.2026 | 74,76 | 77,84 | 74,76 | 77,84 | 3,54% | - |
| 25.02.2026 | 77,34 | 77,34 | 74,78 | 75,18 | -3,79% | 150,00 |
| 24.02.2026 | 78,38 | 78,38 | 78,14 | 78,14 | -0,36% | 162,00 |
| 23.02.2026 | 79,34 | 79,34 | 78,42 | 78,42 | -3,76% | - |
| 20.02.2026 | 83,62 | 83,62 | 81,48 | 81,48 | -5,12% | - |
| 19.02.2026 | 86,30 | 86,30 | 85,88 | 85,88 | -1,42% | - |
| 18.02.2026 | 87,24 | 87,24 | 87,12 | 87,12 | -0,27% | - |
| 17.02.2026 | 87,04 | 87,36 | 87,04 | 87,36 | 0,16% | - |
| 16.02.2026 | 87,04 | 87,22 | 87,04 | 87,22 | -0,62% | - |
| 13.02.2026 | 85,78 | 87,76 | 85,78 | 87,76 | 1,81% | - |
| 12.02.2026 | 90,18 | 90,18 | 86,20 | 86,20 | -4,09% | 5,00 |
| 11.02.2026 | 87,14 | 89,88 | 87,14 | 89,88 | 2,63% | - |
| 10.02.2026 | 86,54 | 87,58 | 86,54 | 87,58 | 1,18% | - |
| 09.02.2026 | 87,88 | 87,88 | 86,56 | 86,56 | -2,30% | - |
| 06.02.2026 | 88,16 | 88,60 | 88,16 | 88,60 | 0,20% | - |
| 05.02.2026 | 87,38 | 88,42 | 87,38 | 88,42 | 0,39% | 150,00 |
| 04.02.2026 | 86,90 | 88,08 | 86,90 | 88,08 | 1,62% | - |
| 03.02.2026 | 88,58 | 88,58 | 86,68 | 86,68 | 0,07% | - |
| 02.02.2026 | 83,78 | 86,62 | 83,78 | 86,62 | 2,61% | - |
| 30.01.2026 | 85,54 | 85,54 | 84,42 | 84,42 | -2,45% | - |
| 29.01.2026 | 86,54 | 86,54 | 86,54 | 86,54 | -0,76% | - |
| 28.01.2026 | 87,42 | 87,92 | 87,20 | 87,20 | -0,82% | 145,00 |
| 27.01.2026 | 88,42 | 88,42 | 87,92 | 87,92 | -1,15% | - |
| 26.01.2026 | 89,90 | 89,90 | 88,94 | 88,94 | -0,27% | 30,00 |
| 23.01.2026 | 90,24 | 91,10 | 89,18 | 89,18 | -1,48% | 55,00 |
| 22.01.2026 | 89,98 | 91,62 | 89,98 | 90,52 | 0,40% | 550,00 |
| 21.01.2026 | 88,08 | 90,44 | 88,08 | 90,16 | 1,74% | 245,00 |
| 20.01.2026 | 90,00 | 90,10 | 88,62 | 88,62 | -1,53% | 400,00 |
| 19.01.2026 | 90,00 | 90,90 | 90,00 | 90,00 | -1,21% | 230,00 |
| 16.01.2026 | 89,86 | 91,10 | 89,86 | 91,10 | 1,36% | - |
| 15.01.2026 | 86,94 | 89,88 | 86,94 | 89,88 | 3,36% | - |
| 14.01.2026 | 85,22 | 86,96 | 85,22 | 86,96 | 1,45% | - |
| 13.01.2026 | 85,14 | 85,72 | 85,08 | 85,72 | 0,54% | 9,00 |
| 12.01.2026 | 84,78 | 85,26 | 84,78 | 85,26 | -1,00% | - |
| 09.01.2026 | 85,08 | 86,12 | 85,08 | 86,12 | 0,56% | - |
| 08.01.2026 | 85,50 | 85,64 | 85,50 | 85,64 | -0,97% | - |
| 07.01.2026 | 87,84 | 87,98 | 86,48 | 86,48 | -2,35% | 2,00 |
| 06.01.2026 | 85,40 | 88,56 | 85,40 | 88,56 | 3,70% | - |
| 05.01.2026 | 84,02 | 85,40 | 84,02 | 85,40 | 1,52% | - |
| 02.01.2026 | 84,08 | 84,12 | 83,10 | 84,12 | -2,03% | 225,00 |
| 30.12.2025 | 85,74 | 85,86 | 85,74 | 85,86 | -0,60% | 300,00 |
| 29.12.2025 | 85,36 | 86,38 | 85,36 | 86,38 | 1,86% | - |
| 23.12.2025 | 84,06 | 84,80 | 84,06 | 84,80 | -0,09% | - |
| 22.12.2025 | 84,20 | 84,88 | 84,20 | 84,88 | -0,24% | - |
| 19.12.2025 | 85,12 | 85,36 | 85,08 | 85,08 | -0,84% | 160,00 |
| 18.12.2025 | 84,16 | 85,80 | 84,16 | 85,80 | 1,61% | - |
| 17.12.2025 | 84,72 | 84,72 | 84,44 | 84,44 | -0,85% | - |
| 16.12.2025 | 84,78 | 85,16 | 84,78 | 85,16 | -0,37% | - |
| 15.12.2025 | 84,16 | 85,48 | 84,16 | 85,48 | 1,88% | - |
| 12.12.2025 | 83,98 | 83,98 | 83,90 | 83,90 | 0,19% | - |
| 11.12.2025 | 82,80 | 83,74 | 82,80 | 83,74 | -0,71% | - |
| 10.12.2025 | 82,56 | 84,34 | 82,56 | 84,34 | 0,45% | - |
| 09.12.2025 | 85,02 | 85,02 | 83,96 | 83,96 | -1,89% | - |
| 08.12.2025 | 81,10 | 85,58 | 81,10 | 85,58 | 5,37% | 200,00 |
| 05.12.2025 | 80,78 | 81,22 | 80,78 | 81,22 | -0,59% | - |
| 04.12.2025 | 81,70 | 81,70 | 81,70 | 81,70 | -0,05% | - |
| 03.12.2025 | 81,76 | 81,76 | 81,74 | 81,74 | -1,07% | - |
| 02.12.2025 | 82,24 | 82,62 | 82,24 | 82,62 | -0,29% | - |
| 01.12.2025 | 81,26 | 82,86 | 81,26 | 82,86 | 0,00% | - |
| 28.11.2025 | 82,58 | 82,86 | 82,58 | 82,86 | 0,63% | - |
| 27.11.2025 | 82,90 | 84,00 | 82,34 | 82,34 | -1,15% | 50,00 |
| 26.11.2025 | 83,36 | 84,20 | 83,30 | 83,30 | -0,45% | 50,00 |
| 25.11.2025 | 81,44 | 83,68 | 81,44 | 83,68 | 2,25% | - |
| 24.11.2025 | 82,08 | 82,08 | 81,84 | 81,84 | -0,53% | - |
| 21.11.2025 | 80,36 | 82,28 | 80,36 | 82,28 | 1,98% | - |
| 20.11.2025 | 79,82 | 80,68 | 79,82 | 80,68 | 1,38% | - |
| 19.11.2025 | 78,22 | 79,58 | 78,22 | 79,58 | 1,43% | 70,00 |
| 18.11.2025 | 75,86 | 78,46 | 75,86 | 78,46 | 1,98% | - |
| 17.11.2025 | 76,42 | 76,94 | 76,42 | 76,94 | 0,37% | 100,00 |
| 14.11.2025 | 75,42 | 76,66 | 75,42 | 76,66 | 1,00% | - |
| 13.11.2025 | 75,16 | 75,90 | 75,16 | 75,90 | 0,72% | 10,00 |
| 12.11.2025 | 75,84 | 75,84 | 75,36 | 75,36 | -0,79% | - |
| 11.11.2025 | 76,00 | 76,00 | 75,96 | 75,96 | 0,08% | 50,00 |
| 10.11.2025 | 75,84 | 75,90 | 75,84 | 75,90 | 0,26% | 50,00 |
| 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% | - |