75,910€
0,25%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 74,62 | 75,72 | 74,62 | 75,72 | 2,10% | - |
| 17.06.2026 | 74,16 | 74,16 | 74,16 | 74,16 | -1,90% | - |
| 16.06.2026 | 75,60 | 75,60 | 75,60 | 75,60 | -0,71% | - |
| 15.06.2026 | 77,22 | 78,10 | 76,14 | 76,14 | -1,27% | 65,00 |
| 12.06.2026 | 77,12 | 77,12 | 77,12 | 77,12 | -1,88% | - |
| 11.06.2026 | 78,60 | 78,60 | 78,60 | 78,60 | 1,55% | - |
| 10.06.2026 | 75,50 | 77,40 | 75,50 | 77,40 | 2,06% | 12,00 |
| 09.06.2026 | 73,18 | 75,84 | 73,18 | 75,84 | 3,41% | - |
| 08.06.2026 | 73,80 | 73,80 | 73,34 | 73,34 | -1,72% | - |
| 05.06.2026 | 71,56 | 74,62 | 71,56 | 74,62 | 4,66% | - |
| 04.06.2026 | 71,94 | 71,94 | 71,30 | 71,30 | -0,03% | - |
| 03.06.2026 | 70,88 | 71,32 | 70,88 | 71,32 | 0,31% | - |
| 02.06.2026 | 72,42 | 72,42 | 71,10 | 71,10 | 2,39% | - |
| 01.06.2026 | 69,44 | 69,44 | 69,44 | 69,44 | -1,31% | - |
| 29.05.2026 | 71,94 | 71,98 | 70,36 | 70,36 | -2,58% | 20,00 |
| 28.05.2026 | 73,90 | 73,90 | 72,22 | 72,22 | -2,64% | - |
| 27.05.2026 | 74,48 | 74,48 | 74,18 | 74,18 | -1,49% | - |
| 26.05.2026 | 75,18 | 75,30 | 75,10 | 75,30 | 0,51% | 50,00 |
| 25.05.2026 | 75,20 | 75,20 | 74,92 | 74,92 | -0,50% | - |
| 22.05.2026 | 74,84 | 75,30 | 74,84 | 75,30 | 0,43% | - |
| 21.05.2026 | 74,66 | 74,98 | 74,66 | 74,98 | 0,00% | - |
| 20.05.2026 | 74,30 | 74,98 | 74,30 | 74,98 | -0,08% | - |
| 19.05.2026 | 75,04 | 75,04 | 75,04 | 75,04 | -0,90% | - |
| 18.05.2026 | 72,26 | 75,72 | 72,26 | 75,72 | 3,67% | - |
| 15.05.2026 | 73,52 | 73,52 | 73,04 | 73,04 | 1,81% | - |
| 14.05.2026 | 71,74 | 71,74 | 71,74 | 71,74 | -0,19% | - |
| 13.05.2026 | 71,88 | 71,88 | 71,88 | 71,88 | 2,39% | - |
| 12.05.2026 | 70,20 | 70,20 | 70,20 | 70,20 | -0,62% | - |
| 11.05.2026 | 72,36 | 72,36 | 70,64 | 70,64 | -2,67% | - |
| 08.05.2026 | 72,44 | 72,58 | 72,44 | 72,58 | 1,28% | - |
| 07.05.2026 | 71,66 | 71,66 | 71,66 | 71,66 | -2,85% | - |
| 06.05.2026 | 73,76 | 73,76 | 73,76 | 73,76 | -0,22% | - |
| 05.05.2026 | 73,62 | 73,92 | 73,62 | 73,92 | 0,46% | - |
| 04.05.2026 | 73,64 | 75,20 | 73,58 | 73,58 | 9,33% | 2.025,00 |
| 30.04.2026 | 66,12 | 67,30 | 66,12 | 67,30 | 1,88% | - |
| 29.04.2026 | 66,18 | 66,18 | 66,06 | 66,06 | -0,27% | 20,00 |
| 28.04.2026 | 65,16 | 66,24 | 65,16 | 66,24 | -0,51% | - |
| 27.04.2026 | 67,82 | 67,82 | 66,58 | 66,58 | -6,62% | - |
| 24.04.2026 | 71,30 | 71,30 | 71,30 | 71,30 | 0,34% | - |
| 23.04.2026 | 68,24 | 71,06 | 68,24 | 71,06 | 3,77% | - |
| 22.04.2026 | 66,22 | 68,48 | 66,22 | 68,48 | 3,51% | - |
| 21.04.2026 | 67,20 | 67,20 | 66,16 | 66,16 | -1,28% | - |
| 20.04.2026 | 68,20 | 68,20 | 67,02 | 67,02 | -3,07% | - |
| 17.04.2026 | 69,42 | 69,42 | 69,14 | 69,14 | -0,49% | - |
| 16.04.2026 | 68,70 | 69,48 | 68,70 | 69,48 | 0,90% | - |
| 15.04.2026 | 70,28 | 70,28 | 68,86 | 68,86 | -1,94% | - |
| 14.04.2026 | 71,66 | 71,66 | 70,22 | 70,22 | -2,72% | - |
| 13.04.2026 | 73,52 | 73,52 | 72,18 | 72,18 | -2,20% | 180,00 |
| 10.04.2026 | 73,68 | 73,80 | 73,28 | 73,80 | -0,22% | 40,00 |
| 09.04.2026 | 73,80 | 73,96 | 73,80 | 73,96 | -0,24% | - |
| 08.04.2026 | 74,78 | 74,78 | 74,14 | 74,14 | 0,32% | - |
| 07.04.2026 | 74,30 | 74,30 | 73,90 | 73,90 | -2,22% | - |
| 02.04.2026 | 69,44 | 75,58 | 69,44 | 75,58 | 7,63% | - |
| 01.04.2026 | 68,32 | 70,22 | 68,32 | 70,22 | 2,06% | - |
| 31.03.2026 | 68,50 | 68,80 | 68,50 | 68,80 | 1,09% | - |
| 30.03.2026 | 64,90 | 68,06 | 64,90 | 68,06 | 3,06% | - |
| 27.03.2026 | 66,04 | 66,04 | 66,04 | 66,04 | -0,33% | - |
| 26.03.2026 | 65,32 | 67,44 | 65,32 | 66,26 | 0,39% | 240,00 |
| 25.03.2026 | 65,26 | 66,00 | 65,26 | 66,00 | 0,92% | - |
| 24.03.2026 | 66,72 | 66,72 | 65,40 | 65,40 | -1,74% | - |
| 23.03.2026 | 66,16 | 66,56 | 66,16 | 66,56 | -0,03% | - |
| 20.03.2026 | 72,10 | 72,10 | 66,58 | 66,58 | -8,19% | - |
| 19.03.2026 | 74,30 | 74,30 | 72,52 | 72,52 | -3,07% | - |
| 18.03.2026 | 76,50 | 76,50 | 74,82 | 74,82 | -2,25% | - |
| 17.03.2026 | 76,08 | 76,54 | 76,08 | 76,54 | 0,45% | - |
| 16.03.2026 | 76,80 | 76,80 | 76,20 | 76,20 | -0,81% | - |
| 13.03.2026 | 78,22 | 78,22 | 76,82 | 76,82 | -2,31% | - |
| 12.03.2026 | 74,84 | 78,64 | 74,84 | 78,64 | 3,31% | - |
| 11.03.2026 | 76,20 | 76,20 | 76,12 | 76,12 | -0,73% | - |
| 10.03.2026 | 81,76 | 81,76 | 76,68 | 76,68 | -6,24% | - |
| 09.03.2026 | 79,46 | 81,78 | 79,46 | 81,78 | 0,66% | - |
| 06.03.2026 | 83,60 | 83,70 | 81,24 | 81,24 | -2,29% | 5,00 |
| 05.03.2026 | 79,90 | 83,14 | 79,90 | 83,14 | 3,90% | - |
| 04.03.2026 | 78,12 | 80,02 | 78,12 | 80,02 | 1,86% | 180,00 |
| 03.03.2026 | 77,62 | 78,56 | 77,62 | 78,56 | -0,58% | - |
| 02.03.2026 | 77,84 | 79,02 | 77,84 | 79,02 | 0,46% | - |
| 27.02.2026 | 76,40 | 78,66 | 76,40 | 78,66 | 1,05% | - |
| 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% | - |