179,600€
4,72%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 176,55 | 182,15 | 174,85 | 179,68 | 4,77% | - |
| 11.03.2025 | 171,50 | 171,50 | 171,50 | 171,50 | -4,99% | - |
| 10.03.2025 | 180,50 | 180,50 | 180,50 | 180,50 | -0,33% | - |
| 07.03.2025 | 181,10 | 181,10 | 181,10 | 181,10 | -0,93% | - |
| 06.03.2025 | 185,80 | 185,80 | 182,80 | 182,80 | -3,20% | 75,00 |
| 05.03.2025 | 188,85 | 188,85 | 188,85 | 188,85 | -0,50% | - |
| 04.03.2025 | 196,50 | 196,50 | 189,80 | 189,80 | -6,87% | 15,00 |
| 03.03.2025 | 203,80 | 203,80 | 203,80 | 203,80 | 0,00% | - |
| 28.02.2025 | 201,20 | 203,80 | 201,20 | 203,80 | 0,69% | 5,00 |
| 27.02.2025 | 202,40 | 202,40 | 202,40 | 202,40 | -0,10% | - |
| 26.02.2025 | 202,60 | 202,60 | 202,60 | 202,60 | 0,40% | - |
| 25.02.2025 | 200,60 | 201,80 | 200,60 | 201,80 | -2,13% | 400,00 |
| 24.02.2025 | 206,20 | 206,20 | 206,20 | 206,20 | 2,64% | - |
| 21.02.2025 | 200,60 | 200,90 | 200,60 | 200,90 | -4,06% | 25,00 |
| 20.02.2025 | 209,40 | 209,40 | 209,40 | 209,40 | -1,23% | - |
| 19.02.2025 | 214,90 | 214,90 | 212,00 | 212,00 | -2,71% | 31,00 |
| 18.02.2025 | 217,90 | 217,90 | 217,90 | 217,90 | 0,23% | - |
| 17.02.2025 | 217,40 | 217,40 | 217,40 | 217,40 | -0,87% | - |
| 14.02.2025 | 219,30 | 219,30 | 219,30 | 219,30 | -0,41% | - |
| 13.02.2025 | 221,30 | 221,30 | 220,10 | 220,20 | -2,00% | 190,00 |
| 12.02.2025 | 224,70 | 224,70 | 224,70 | 224,70 | -1,45% | - |
| 11.02.2025 | 227,30 | 228,00 | 227,00 | 228,00 | 1,15% | 65,00 |
| 10.02.2025 | 225,40 | 225,40 | 225,40 | 225,40 | -0,88% | - |
| 07.02.2025 | 227,40 | 227,40 | 227,40 | 227,40 | 0,71% | - |
| 06.02.2025 | 225,80 | 225,80 | 225,80 | 225,80 | 0,27% | - |
| 05.02.2025 | 225,20 | 225,20 | 225,20 | 225,20 | -0,18% | - |
| 04.02.2025 | 225,60 | 225,60 | 225,60 | 225,60 | 0,67% | - |
| 03.02.2025 | 224,10 | 224,10 | 224,10 | 224,10 | -1,67% | - |
| 31.01.2025 | 227,90 | 227,90 | 227,90 | 227,90 | 1,51% | - |
| 30.01.2025 | 224,50 | 224,50 | 224,50 | 224,50 | -0,04% | - |
| 29.01.2025 | 224,60 | 224,60 | 224,60 | 224,60 | -0,80% | - |
| 28.01.2025 | 226,40 | 226,40 | 226,40 | 226,40 | 0,04% | - |
| 27.01.2025 | 226,30 | 226,30 | 226,30 | 226,30 | -1,44% | - |
| 24.01.2025 | 229,60 | 229,60 | 229,60 | 229,60 | -0,65% | - |
| 23.01.2025 | 232,50 | 232,50 | 231,10 | 231,10 | -1,62% | 25,00 |
| 22.01.2025 | 234,90 | 234,90 | 234,90 | 234,90 | 1,51% | - |
| 21.01.2025 | 231,00 | 231,40 | 231,00 | 231,40 | -0,69% | 10,00 |
| 20.01.2025 | 232,30 | 234,80 | 232,30 | 233,00 | 1,00% | 27,00 |
| 17.01.2025 | 230,70 | 230,70 | 230,70 | 230,70 | 0,83% | - |
| 16.01.2025 | 228,80 | 228,80 | 228,80 | 228,80 | 0,97% | - |
| 15.01.2025 | 226,60 | 226,60 | 226,60 | 226,60 | -0,18% | - |
| 14.01.2025 | 222,60 | 227,00 | 222,60 | 227,00 | 1,70% | 30,00 |
| 13.01.2025 | 223,20 | 223,20 | 223,20 | 223,20 | 0,50% | - |
| 10.01.2025 | 222,10 | 222,10 | 222,10 | 222,10 | 0,41% | - |
| 09.01.2025 | 221,20 | 221,20 | 221,20 | 221,20 | 0,82% | - |
| 08.01.2025 | 219,40 | 219,40 | 219,40 | 219,40 | -0,05% | - |
| 07.01.2025 | 219,50 | 219,50 | 219,50 | 219,50 | -1,83% | - |
| 06.01.2025 | 223,60 | 223,60 | 223,60 | 223,60 | 0,72% | - |
| 03.01.2025 | 222,00 | 222,00 | 222,00 | 222,00 | 0,00% | - |
| 02.01.2025 | 222,00 | 222,00 | 222,00 | 222,00 | 1,83% | - |
| 30.12.2024 | 218,00 | 218,00 | 218,00 | 218,00 | -0,27% | 15,00 |
| 27.12.2024 | 219,60 | 219,60 | 218,60 | 218,60 | -0,18% | 10,00 |
| 23.12.2024 | 221,30 | 221,30 | 219,00 | 219,00 | -1,75% | 85,00 |
| 20.12.2024 | 222,90 | 222,90 | 222,90 | 222,90 | -2,49% | - |
| 19.12.2024 | 225,30 | 228,60 | 225,30 | 228,60 | -0,70% | 1,00 |
| 18.12.2024 | 227,00 | 230,80 | 227,00 | 230,20 | -1,24% | 14,00 |
| 17.12.2024 | 233,10 | 233,10 | 233,10 | 233,10 | 0,95% | - |
| 16.12.2024 | 230,90 | 230,90 | 230,90 | 230,90 | -1,91% | - |
| 13.12.2024 | 235,40 | 235,40 | 235,40 | 235,40 | -0,84% | - |
| 12.12.2024 | 237,40 | 237,40 | 237,40 | 237,40 | 3,89% | - |
| 11.12.2024 | 228,50 | 228,50 | 228,50 | 228,50 | 1,11% | - |
| 10.12.2024 | 226,00 | 226,00 | 226,00 | 226,00 | -0,96% | - |
| 09.12.2024 | 233,10 | 233,10 | 228,20 | 228,20 | -2,65% | 2,00 |
| 06.12.2024 | 231,30 | 234,40 | 231,30 | 234,40 | -0,42% | 15,00 |
| 05.12.2024 | 241,10 | 241,10 | 235,40 | 235,40 | -2,81% | 10,00 |
| 04.12.2024 | 242,20 | 242,20 | 242,20 | 242,20 | 0,25% | - |
| 03.12.2024 | 241,60 | 241,60 | 241,60 | 241,60 | -1,15% | - |
| 02.12.2024 | 244,40 | 244,40 | 244,40 | 244,40 | 0,74% | - |
| 29.11.2024 | 242,60 | 242,60 | 242,60 | 242,60 | -0,16% | - |
| 28.11.2024 | 243,00 | 243,00 | 243,00 | 243,00 | -0,82% | - |
| 27.11.2024 | 246,20 | 246,20 | 245,00 | 245,00 | -0,16% | 20,00 |
| 26.11.2024 | 245,40 | 245,40 | 245,40 | 245,40 | 1,95% | - |
| 25.11.2024 | 240,70 | 240,70 | 240,70 | 240,70 | 1,52% | - |
| 22.11.2024 | 237,10 | 237,10 | 237,10 | 237,10 | -0,98% | - |
| 21.11.2024 | 234,10 | 239,90 | 232,80 | 239,45 | 3,08% | - |
| 20.11.2024 | 232,30 | 232,30 | 232,30 | 232,30 | 1,44% | - |
| 19.11.2024 | 229,00 | 229,00 | 229,00 | 229,00 | -2,09% | - |
| 18.11.2024 | 233,90 | 233,90 | 233,90 | 233,90 | -0,04% | - |
| 15.11.2024 | 234,00 | 234,00 | 234,00 | 234,00 | -3,70% | - |
| 14.11.2024 | 244,70 | 244,70 | 243,00 | 243,00 | -0,57% | 10,00 |
| 13.11.2024 | 244,40 | 244,40 | 244,40 | 244,40 | -0,81% | - |
| 12.11.2024 | 246,40 | 246,40 | 246,40 | 246,40 | 1,73% | - |
| 11.11.2024 | 242,20 | 242,20 | 242,20 | 242,20 | 1,00% | - |
| 08.11.2024 | 239,80 | 239,80 | 239,80 | 239,80 | -0,75% | 60,00 |
| 07.11.2024 | 240,50 | 241,60 | 240,50 | 241,60 | 0,21% | 9,00 |
| 06.11.2024 | 225,90 | 242,60 | 225,90 | 241,10 | 10,95% | 93,00 |
| 05.11.2024 | 217,50 | 217,50 | 217,30 | 217,30 | 0,93% | 35,00 |
| 04.11.2024 | 215,30 | 215,30 | 215,30 | 215,30 | 0,37% | 1,00 |
| 01.11.2024 | 211,90 | 214,50 | 211,90 | 214,50 | -1,65% | 10,00 |
| 31.10.2024 | 215,30 | 218,10 | 215,30 | 218,10 | -1,36% | 20,00 |
| 30.10.2024 | 242,80 | 242,80 | 208,90 | 221,10 | -6,47% | 422,00 |
| 29.10.2024 | 236,40 | 236,40 | 236,40 | 236,40 | 0,68% | - |
| 28.10.2024 | 234,80 | 234,80 | 234,80 | 234,80 | -0,21% | - |
| 25.10.2024 | 235,00 | 235,30 | 235,00 | 235,30 | -0,80% | 2,00 |
| 24.10.2024 | 237,20 | 237,20 | 237,20 | 237,20 | -0,21% | - |
| 23.10.2024 | 237,70 | 237,70 | 237,70 | 237,70 | 0,08% | - |
| 22.10.2024 | 237,50 | 237,50 | 237,50 | 237,50 | 0,81% | 8,00 |
| 21.10.2024 | 235,60 | 235,60 | 235,60 | 235,60 | -0,17% | - |
| 18.10.2024 | 236,00 | 236,00 | 236,00 | 236,00 | -0,30% | - |
| 17.10.2024 | 236,70 | 236,70 | 236,70 | 236,70 | 1,28% | - |