82,500€
3,93%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 80,65 | 82,41 | 80,16 | 81,62 | 2,82% | - |
| 02.09.2026 | 79,38 | 79,38 | 79,38 | 79,38 | -0,78% | - |
| 01.09.2026 | 78,96 | 80,00 | 78,96 | 80,00 | 1,06% | 160,00 |
| 31.08.2026 | 79,80 | 80,90 | 79,16 | 79,16 | -2,05% | 100,00 |
| 28.08.2026 | 79,38 | 80,82 | 79,38 | 80,82 | 1,35% | - |
| 27.08.2026 | 80,06 | 80,06 | 79,74 | 79,74 | 0,15% | - |
| 26.08.2026 | 79,62 | 79,62 | 79,62 | 79,62 | -1,53% | - |
| 25.08.2026 | 80,86 | 80,86 | 80,86 | 80,86 | 3,32% | - |
| 24.08.2026 | 78,26 | 78,26 | 78,26 | 78,26 | -0,46% | - |
| 21.08.2026 | 79,12 | 79,12 | 78,62 | 78,62 | -0,51% | - |
| 20.08.2026 | 79,02 | 79,02 | 79,02 | 79,02 | 2,57% | - |
| 19.08.2026 | 77,04 | 77,04 | 77,04 | 77,04 | 0,68% | - |
| 18.08.2026 | 76,52 | 76,52 | 76,52 | 76,52 | -0,83% | - |
| 17.08.2026 | 77,78 | 77,78 | 77,16 | 77,16 | -1,41% | - |
| 14.08.2026 | 78,44 | 78,44 | 78,26 | 78,26 | 0,15% | - |
| 13.08.2026 | 78,14 | 78,14 | 78,14 | 78,14 | -2,01% | - |
| 12.08.2026 | 79,74 | 79,74 | 79,74 | 79,74 | 2,94% | - |
| 11.08.2026 | 77,46 | 77,46 | 77,46 | 77,46 | -0,51% | - |
| 10.08.2026 | 76,90 | 77,86 | 76,90 | 77,86 | -0,05% | - |
| 07.08.2026 | 77,90 | 77,90 | 77,90 | 77,90 | 0,28% | - |
| 06.08.2026 | 77,68 | 77,68 | 77,68 | 77,68 | -1,82% | - |
| 05.08.2026 | 79,12 | 79,12 | 79,12 | 79,12 | -0,15% | - |
| 04.08.2026 | 79,62 | 79,62 | 79,24 | 79,24 | 1,93% | - |
| 03.08.2026 | 77,74 | 77,74 | 77,74 | 77,74 | 0,44% | - |
| 31.07.2026 | 77,68 | 77,68 | 77,40 | 77,40 | 2,98% | - |
| 30.07.2026 | 78,56 | 78,74 | 75,16 | 75,16 | -5,24% | 180,00 |
| 29.07.2026 | 79,32 | 79,32 | 79,32 | 79,32 | 1,56% | - |
| 28.07.2026 | 78,10 | 78,10 | 78,10 | 78,10 | 1,53% | - |
| 27.07.2026 | 76,92 | 76,92 | 76,92 | 76,92 | -2,09% | - |
| 24.07.2026 | 78,64 | 78,64 | 78,56 | 78,56 | 0,08% | 20,00 |
| 23.07.2026 | 78,50 | 78,50 | 78,50 | 78,50 | -2,02% | - |
| 22.07.2026 | 78,80 | 80,12 | 78,80 | 80,12 | -2,15% | 243,00 |
| 21.07.2026 | 81,76 | 81,88 | 81,76 | 81,88 | 0,07% | 161,00 |
| 20.07.2026 | 83,00 | 83,00 | 81,82 | 81,82 | -1,02% | - |
| 17.07.2026 | 86,52 | 87,66 | 82,66 | 82,66 | -1,03% | 300,00 |
| 16.07.2026 | 83,52 | 83,52 | 83,52 | 83,52 | -0,45% | - |
| 15.07.2026 | 83,90 | 83,90 | 83,90 | 83,90 | -1,89% | - |
| 14.07.2026 | 85,52 | 85,52 | 85,52 | 85,52 | 1,71% | - |
| 13.07.2026 | 84,08 | 84,08 | 84,08 | 84,08 | -0,64% | - |
| 10.07.2026 | 82,84 | 84,62 | 82,84 | 84,62 | -1,86% | - |
| 09.07.2026 | 86,22 | 86,22 | 86,22 | 86,22 | -0,51% | - |
| 08.07.2026 | 86,40 | 87,06 | 86,40 | 86,66 | 3,51% | 30,00 |
| 07.07.2026 | 83,72 | 83,72 | 83,72 | 83,72 | -1,11% | - |
| 06.07.2026 | 85,32 | 85,34 | 84,00 | 84,66 | -0,05% | 164,00 |
| 03.07.2026 | 84,80 | 84,80 | 84,70 | 84,70 | 1,75% | - |
| 02.07.2026 | 83,24 | 83,24 | 83,24 | 83,24 | -1,19% | - |
| 01.07.2026 | 84,24 | 84,24 | 84,24 | 84,24 | 2,28% | - |
| 30.06.2026 | 82,36 | 82,36 | 82,36 | 82,36 | -0,02% | - |
| 29.06.2026 | 82,66 | 82,66 | 82,38 | 82,38 | 0,29% | - |
| 26.06.2026 | 80,46 | 82,14 | 80,46 | 82,14 | 2,98% | - |
| 25.06.2026 | 79,76 | 79,76 | 79,76 | 79,76 | -2,80% | - |
| 24.06.2026 | 75,26 | 82,06 | 75,26 | 82,06 | 11,89% | 20,00 |
| 23.06.2026 | 73,34 | 73,34 | 73,34 | 73,34 | -1,13% | - |
| 22.06.2026 | 75,36 | 75,36 | 74,18 | 74,18 | -1,64% | - |
| 19.06.2026 | 75,42 | 75,42 | 75,42 | 75,42 | -0,40% | - |
| 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% | - |