73,000€
1,87%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |