198,140€
0,35%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 197,71 | 198,38 | 197,22 | 198,11 | 0,34% | 1,00 |
| 20.12.2024 | 198,02 | 198,02 | 196,40 | 197,44 | -1,02% | 279,00 |
| 19.12.2024 | 197,42 | 199,48 | 197,42 | 199,48 | 0,34% | 63,00 |
| 18.12.2024 | 198,48 | 200,15 | 198,48 | 198,80 | -0,08% | 38,00 |
| 17.12.2024 | 201,75 | 201,85 | 198,96 | 198,96 | -1,01% | 600,00 |
| 16.12.2024 | 203,35 | 204,00 | 201,00 | 201,00 | -1,08% | 76,00 |
| 13.12.2024 | 204,75 | 204,95 | 203,20 | 203,20 | -0,56% | 349,00 |
| 12.12.2024 | 203,35 | 204,35 | 203,35 | 204,35 | -0,95% | 10,00 |
| 11.12.2024 | 205,00 | 206,30 | 205,00 | 206,30 | -0,02% | 30,00 |
| 10.12.2024 | 205,40 | 206,75 | 205,40 | 206,35 | 0,49% | 70,00 |
| 09.12.2024 | 210,15 | 210,50 | 205,35 | 205,35 | -2,98% | 125,00 |
| 06.12.2024 | 211,60 | 212,80 | 211,30 | 211,65 | 0,05% | 293,00 |
| 05.12.2024 | 213,35 | 213,50 | 211,55 | 211,55 | -1,67% | 45,00 |
| 04.12.2024 | 214,20 | 215,15 | 214,20 | 215,15 | 0,61% | 2,00 |
| 03.12.2024 | 214,20 | 214,20 | 213,85 | 213,85 | -0,67% | 15,00 |
| 02.12.2024 | 217,10 | 218,70 | 215,05 | 215,30 | -0,85% | 51,00 |
| 29.11.2024 | 215,85 | 217,15 | 215,85 | 217,15 | 0,09% | 21,00 |
| 28.11.2024 | 216,25 | 217,50 | 216,25 | 216,95 | 0,16% | 431,00 |
| 27.11.2024 | 216,45 | 217,30 | 215,55 | 216,60 | -0,07% | 346,00 |
| 26.11.2024 | 214,95 | 216,75 | 214,80 | 216,75 | 0,49% | 200,00 |
| 25.11.2024 | 214,45 | 215,95 | 214,05 | 215,70 | 0,09% | 77,00 |
| 22.11.2024 | 212,10 | 215,50 | 212,10 | 215,50 | 3,68% | 258,00 |
| 21.11.2024 | 206,80 | 209,50 | 206,80 | 207,85 | -0,45% | 96,00 |
| 20.11.2024 | 207,10 | 208,90 | 206,80 | 208,80 | 1,90% | 88,00 |
| 19.11.2024 | 206,05 | 206,95 | 204,90 | 204,90 | -0,80% | 110,00 |
| 18.11.2024 | 206,45 | 206,95 | 205,55 | 206,55 | -0,05% | 38,00 |
| 15.11.2024 | 209,50 | 210,80 | 206,65 | 206,65 | -3,88% | 66,00 |
| 14.11.2024 | 213,30 | 215,00 | 213,30 | 215,00 | 0,47% | 51,00 |
| 13.11.2024 | 211,10 | 214,00 | 211,10 | 214,00 | 0,80% | 308,00 |
| 12.11.2024 | 209,85 | 213,10 | 209,85 | 212,30 | 1,05% | 93,00 |
| 11.11.2024 | 208,80 | 211,70 | 208,80 | 210,10 | 0,29% | 214,00 |
| 08.11.2024 | 205,10 | 210,10 | 203,50 | 209,50 | 2,77% | 101,00 |
| 07.11.2024 | 202,60 | 204,95 | 202,60 | 203,85 | 0,44% | 383,00 |
| 06.11.2024 | 203,85 | 204,90 | 202,15 | 202,95 | 2,62% | 219,00 |
| 05.11.2024 | 196,36 | 197,76 | 196,36 | 197,76 | 0,51% | 135,00 |
| 04.11.2024 | 196,62 | 196,94 | 195,94 | 196,76 | -0,81% | 96,00 |
| 01.11.2024 | 197,96 | 200,20 | 197,92 | 198,36 | -0,43% | 161,00 |
| 31.10.2024 | 197,64 | 199,22 | 196,42 | 199,22 | -0,59% | 310,00 |
| 30.10.2024 | 202,20 | 202,90 | 200,40 | 200,40 | -1,43% | 141,00 |
| 29.10.2024 | 193,60 | 203,30 | 193,60 | 203,30 | 5,23% | 100,00 |
| 28.10.2024 | 192,10 | 193,20 | 192,10 | 193,20 | 0,62% | 218,00 |
| 25.10.2024 | 192,66 | 193,40 | 192,00 | 192,00 | -2,47% | 100,00 |
| 24.10.2024 | 195,82 | 196,86 | 195,82 | 196,86 | 0,35% | 1,00 |
| 23.10.2024 | 194,72 | 196,18 | 194,72 | 196,18 | 0,15% | 83,00 |
| 22.10.2024 | 195,46 | 195,88 | 194,70 | 195,88 | 0,53% | 98,00 |
| 21.10.2024 | 195,48 | 195,74 | 194,84 | 194,84 | -0,77% | 146,00 |
| 18.10.2024 | 196,50 | 197,38 | 195,98 | 196,36 | 0,27% | 167,00 |
| 17.10.2024 | 195,76 | 196,44 | 195,76 | 195,84 | -0,29% | 25,00 |
| 16.10.2024 | 195,88 | 196,86 | 195,88 | 196,40 | -0,76% | 45,00 |
| 15.10.2024 | 195,96 | 197,90 | 195,96 | 197,90 | 2,44% | 71,00 |
| 14.10.2024 | 193,18 | 193,18 | 193,18 | 193,18 | 0,03% | 10,00 |
| 11.10.2024 | 193,02 | 193,12 | 193,02 | 193,12 | -0,25% | 115,00 |
| 10.10.2024 | 193,48 | 193,80 | 193,48 | 193,60 | -0,11% | 113,00 |
| 09.10.2024 | 189,48 | 193,82 | 189,48 | 193,82 | 2,09% | 85,00 |
| 08.10.2024 | 186,56 | 189,86 | 186,56 | 189,86 | -0,04% | 57,00 |
| 07.10.2024 | 189,94 | 189,94 | 189,94 | 189,94 | 0,26% | - |
| 04.10.2024 | 189,28 | 190,10 | 189,28 | 189,44 | 0,15% | 132,00 |
| 03.10.2024 | 187,32 | 189,26 | 187,32 | 189,16 | 0,92% | 85,00 |
| 02.10.2024 | 187,24 | 188,62 | 187,24 | 187,44 | -0,29% | 228,00 |
| 01.10.2024 | 185,76 | 187,98 | 185,76 | 187,98 | 1,18% | 85,00 |
| 30.09.2024 | 184,74 | 185,78 | 184,10 | 185,78 | 1,17% | 381,00 |
| 27.09.2024 | 183,72 | 184,62 | 183,64 | 183,64 | -1,42% | 40,00 |
| 26.09.2024 | 186,52 | 187,92 | 186,28 | 186,28 | 0,41% | 358,00 |
| 25.09.2024 | 185,68 | 185,94 | 185,38 | 185,52 | -0,15% | 262,00 |
| 24.09.2024 | 185,80 | 185,80 | 185,80 | 185,80 | 1,36% | - |
| 23.09.2024 | 182,38 | 184,24 | 182,38 | 183,30 | 0,31% | 110,00 |
| 20.09.2024 | 182,74 | 182,74 | 182,74 | 182,74 | -0,40% | - |
| 19.09.2024 | 182,06 | 183,48 | 181,38 | 183,48 | 0,81% | 96,00 |
| 18.09.2024 | 182,40 | 183,56 | 180,90 | 182,00 | -0,83% | 67,00 |
| 17.09.2024 | 187,02 | 188,34 | 183,52 | 183,52 | -2,38% | 216,00 |
| 16.09.2024 | 188,20 | 188,20 | 188,00 | 188,00 | 0,16% | 25,00 |
| 13.09.2024 | 186,40 | 188,84 | 186,40 | 187,70 | 0,04% | 668,00 |
| 12.09.2024 | 188,44 | 190,48 | 187,62 | 187,62 | 0,78% | 806,00 |
| 11.09.2024 | 187,24 | 188,56 | 186,16 | 186,16 | -1,98% | 266,00 |
| 10.09.2024 | 188,00 | 190,06 | 188,00 | 189,92 | 0,67% | 636,00 |
| 09.09.2024 | 185,02 | 188,66 | 185,02 | 188,66 | 0,32% | 233,00 |
| 06.09.2024 | 187,08 | 188,06 | 187,08 | 188,06 | -0,55% | 10,00 |
| 05.09.2024 | 188,36 | 189,10 | 188,36 | 189,10 | 0,05% | 300,00 |
| 04.09.2024 | 188,30 | 189,00 | 188,30 | 189,00 | -0,05% | 83,00 |
| 03.09.2024 | 190,76 | 191,94 | 189,10 | 189,10 | -0,96% | 265,00 |
| 02.09.2024 | 191,24 | 192,10 | 190,94 | 190,94 | 0,22% | 155,00 |
| 30.08.2024 | 189,18 | 190,52 | 189,18 | 190,52 | 0,27% | 10,00 |
| 29.08.2024 | 188,02 | 190,00 | 188,02 | 190,00 | 0,44% | 90,00 |
| 28.08.2024 | 187,28 | 189,16 | 187,28 | 189,16 | 1,16% | 124,00 |
| 27.08.2024 | 187,42 | 187,42 | 186,44 | 187,00 | -0,14% | 303,00 |
| 26.08.2024 | 188,00 | 189,02 | 187,00 | 187,26 | -0,78% | 714,00 |
| 23.08.2024 | 188,74 | 188,74 | 188,74 | 188,74 | -0,30% | 20,00 |
| 22.08.2024 | 187,44 | 189,30 | 187,44 | 189,30 | 0,88% | 92,00 |
| 21.08.2024 | 188,04 | 188,28 | 187,62 | 187,64 | 0,35% | 223,00 |
| 20.08.2024 | 186,98 | 187,48 | 186,52 | 186,98 | -0,06% | 834,00 |
| 19.08.2024 | 186,22 | 187,70 | 186,22 | 187,10 | 0,26% | 25,00 |
| 16.08.2024 | 188,34 | 188,78 | 186,62 | 186,62 | -0,83% | 693,00 |
| 15.08.2024 | 187,40 | 188,18 | 186,96 | 188,18 | 0,50% | 293,00 |
| 14.08.2024 | 185,22 | 187,24 | 185,22 | 187,24 | 0,94% | 485,00 |
| 13.08.2024 | 185,58 | 186,62 | 185,50 | 185,50 | -0,39% | 285,00 |
| 12.08.2024 | 187,42 | 189,34 | 186,22 | 186,22 | -1,13% | 50,00 |
| 09.08.2024 | 188,16 | 188,98 | 188,16 | 188,34 | -0,47% | 33,00 |
| 08.08.2024 | 186,82 | 189,22 | 186,82 | 189,22 | 0,44% | 28,00 |
| 07.08.2024 | 188,06 | 189,96 | 187,12 | 188,40 | 0,38% | 744,00 |
| 06.08.2024 | 185,02 | 187,68 | 185,02 | 187,68 | 2,32% | 18,00 |