86,030€
-0,52%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 86,06 | 87,20 | 85,50 | 86,58 | 0,12% | - |
| 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% | - |
| 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% | - |