108,075€
1,72%
Echtzeit-Aktienkurs Casella Waste Systems
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 106,30 | 108,63 | 106,15 | 108,23 | 1,86% | - |
| 21.11.2024 | 103,43 | 107,40 | 102,40 | 106,25 | 2,78% | - |
| 20.11.2024 | 103,23 | 104,53 | 102,25 | 103,38 | 0,24% | - |
| 19.11.2024 | 102,05 | 103,45 | 101,15 | 103,13 | 1,13% | - |
| 18.11.2024 | 101,10 | 102,50 | 100,18 | 101,98 | 0,67% | - |
| 15.11.2024 | 101,65 | 101,75 | 100,22 | 101,30 | -0,37% | - |
| 14.11.2024 | 104,00 | 105,05 | 100,21 | 101,68 | -2,21% | - |
| 13.11.2024 | 101,20 | 104,10 | 100,07 | 103,98 | 2,74% | 250,00 |
| 12.11.2024 | 100,93 | 104,38 | 99,85 | 101,20 | 0,27% | - |
| 11.11.2024 | 99,44 | 102,53 | 99,17 | 100,93 | 1,61% | - |
| 08.11.2024 | 98,68 | 101,00 | 98,02 | 99,33 | 0,54% | 6,00 |
| 07.11.2024 | 99,66 | 99,74 | 98,27 | 98,80 | -0,74% | 40,00 |
| 06.11.2024 | 95,25 | 102,00 | 95,25 | 99,54 | 6,88% | - |
| 05.11.2024 | 91,44 | 96,00 | 91,20 | 93,13 | 1,52% | - |
| 04.11.2024 | 91,40 | 92,34 | 90,50 | 91,74 | 0,37% | - |
| 01.11.2024 | 89,36 | 92,21 | 89,36 | 91,40 | 2,29% | - |
| 31.10.2024 | 93,30 | 93,50 | 89,31 | 89,35 | -4,25% | - |
| 30.10.2024 | 94,71 | 95,65 | 93,06 | 93,32 | -1,42% | 16,00 |
| 29.10.2024 | 93,46 | 95,30 | 92,74 | 94,66 | 1,31% | 7,00 |
| 28.10.2024 | 92,65 | 94,62 | 92,04 | 93,44 | 0,92% | 22,00 |
| 25.10.2024 | 94,35 | 99,20 | 92,39 | 92,59 | -1,99% | 29,00 |
| 24.10.2024 | 95,66 | 96,33 | 94,33 | 94,47 | -1,18% | - |
| 23.10.2024 | 95,52 | 96,24 | 95,12 | 95,60 | 0,00% | 41,00 |
| 22.10.2024 | 96,27 | 97,57 | 95,15 | 95,60 | -0,82% | - |
| 21.10.2024 | 95,72 | 97,31 | 95,29 | 96,39 | 0,63% | 215,00 |
| 18.10.2024 | 98,19 | 99,01 | 95,31 | 95,79 | -2,43% | 103,00 |
| 17.10.2024 | 97,26 | 99,21 | 97,18 | 98,18 | 1,01% | 30,00 |
| 16.10.2024 | 95,40 | 97,27 | 95,40 | 97,20 | 1,98% | 259,00 |
| 15.10.2024 | 94,17 | 95,74 | 93,78 | 95,31 | 1,15% | 496,00 |
| 14.10.2024 | 92,43 | 95,29 | 89,23 | 94,23 | 2,01% | 79,00 |
| 11.10.2024 | 90,55 | 92,41 | 89,88 | 92,37 | 2,01% | - |
| 10.10.2024 | 90,71 | 94,49 | 89,56 | 90,55 | -0,18% | - |
| 09.10.2024 | 89,52 | 91,35 | 89,12 | 90,71 | 1,33% | 220,00 |
| 08.10.2024 | 88,85 | 90,01 | 88,68 | 89,52 | 0,73% | 22,00 |
| 07.10.2024 | 90,15 | 91,31 | 88,43 | 88,87 | -1,40% | - |
| 04.10.2024 | 90,00 | 92,28 | 90,00 | 90,13 | 0,14% | 77,00 |
| 03.10.2024 | 88,97 | 90,47 | 88,56 | 90,00 | 1,17% | 12,00 |
| 02.10.2024 | 89,02 | 90,75 | 88,50 | 88,96 | -0,03% | 71,00 |
| 01.10.2024 | 89,36 | 91,03 | 88,37 | 88,99 | -0,44% | 128,00 |
| 30.09.2024 | 88,07 | 89,46 | 87,44 | 89,38 | 1,28% | 177,00 |
| 27.09.2024 | 87,92 | 89,38 | 87,92 | 88,25 | 0,39% | - |
| 26.09.2024 | 88,99 | 90,36 | 87,86 | 87,91 | -1,21% | - |
| 25.09.2024 | 89,56 | 90,00 | 88,70 | 88,99 | -0,73% | - |
| 24.09.2024 | 90,09 | 90,21 | 89,20 | 89,64 | -0,46% | - |
| 23.09.2024 | 89,34 | 90,63 | 89,34 | 90,05 | 0,64% | - |
| 20.09.2024 | 90,71 | 90,82 | 88,27 | 89,48 | -1,49% | - |
| 19.09.2024 | 90,45 | 95,61 | 90,39 | 90,83 | 0,33% | 100,00 |
| 18.09.2024 | 93,60 | 95,83 | 89,81 | 90,53 | -3,38% | - |
| 17.09.2024 | 97,38 | 98,90 | 92,08 | 93,70 | -3,68% | - |
| 16.09.2024 | 97,48 | 98,96 | 96,80 | 97,28 | -0,19% | - |
| 13.09.2024 | 96,00 | 97,87 | 94,93 | 97,47 | 1,50% | - |
| 12.09.2024 | 95,14 | 96,19 | 94,11 | 96,03 | 0,86% | - |
| 11.09.2024 | 95,46 | 95,83 | 93,01 | 95,21 | -0,20% | - |
| 10.09.2024 | 95,60 | 96,48 | 94,13 | 95,40 | 0,07% | - |
| 09.09.2024 | 93,36 | 96,03 | 93,36 | 95,33 | 2,07% | - |
| 06.09.2024 | 94,23 | 96,06 | 93,01 | 93,40 | -0,85% | - |
| 05.09.2024 | 94,97 | 95,39 | 93,37 | 94,20 | -0,81% | - |
| 04.09.2024 | 94,87 | 95,53 | 94,31 | 94,97 | 0,21% | - |
| 03.09.2024 | 97,62 | 97,65 | 94,55 | 94,77 | -2,92% | - |
| 02.09.2024 | 97,64 | 97,64 | 97,22 | 97,62 | -0,02% | - |
| 30.08.2024 | 96,33 | 97,71 | 96,13 | 97,64 | 1,32% | 5,00 |
| 29.08.2024 | 96,13 | 98,40 | 95,94 | 96,37 | 0,22% | - |
| 28.08.2024 | 94,67 | 97,62 | 94,67 | 96,16 | 1,51% | - |
| 27.08.2024 | 96,39 | 96,62 | 94,63 | 94,73 | -1,67% | - |
| 26.08.2024 | 95,90 | 97,22 | 95,62 | 96,34 | 0,46% | - |
| 23.08.2024 | 94,73 | 96,53 | 94,60 | 95,90 | 1,19% | - |
| 22.08.2024 | 94,69 | 96,12 | 94,65 | 94,77 | 0,08% | - |
| 21.08.2024 | 95,34 | 95,85 | 94,03 | 94,69 | -0,58% | - |
| 20.08.2024 | 95,40 | 95,70 | 94,74 | 95,24 | -0,17% | - |
| 19.08.2024 | 95,34 | 95,51 | 93,73 | 95,40 | 0,08% | - |
| 16.08.2024 | 96,13 | 96,41 | 94,93 | 95,32 | -0,83% | - |
| 15.08.2024 | 94,25 | 96,69 | 94,05 | 96,12 | 1,93% | - |
| 14.08.2024 | 94,27 | 94,96 | 91,36 | 94,30 | 0,10% | - |
| 13.08.2024 | 93,58 | 94,67 | 93,28 | 94,21 | 0,63% | - |
| 12.08.2024 | 94,57 | 94,78 | 92,81 | 93,62 | -1,05% | - |
| 09.08.2024 | 95,14 | 95,50 | 92,66 | 94,61 | -0,39% | - |
| 08.08.2024 | 94,29 | 96,21 | 93,73 | 94,98 | 0,87% | - |
| 07.08.2024 | 93,30 | 95,90 | 93,30 | 94,16 | 0,85% | - |
| 06.08.2024 | 92,99 | 95,49 | 92,20 | 93,37 | 0,34% | - |
| 05.08.2024 | 96,67 | 96,67 | 92,01 | 93,05 | -3,61% | 20,00 |
| 02.08.2024 | 94,79 | 96,66 | 88,20 | 96,53 | 1,80% | 17,00 |
| 01.08.2024 | 95,91 | 97,44 | 92,89 | 94,82 | -0,82% | - |
| 31.07.2024 | 95,56 | 97,02 | 94,41 | 95,60 | 0,63% | - |
| 30.07.2024 | 94,63 | 97,91 | 94,49 | 95,00 | 0,38% | - |
| 29.07.2024 | 93,86 | 96,47 | 93,86 | 94,64 | 0,82% | - |
| 26.07.2024 | 93,84 | 94,98 | 93,52 | 93,87 | -0,13% | - |
| 25.07.2024 | 97,30 | 98,18 | 93,71 | 93,99 | -3,28% | - |
| 24.07.2024 | 97,48 | 98,97 | 96,36 | 97,18 | -0,29% | - |
| 23.07.2024 | 98,91 | 99,62 | 97,36 | 97,46 | -1,42% | 50,00 |
| 22.07.2024 | 97,58 | 100,06 | 97,20 | 98,86 | 1,29% | - |
| 19.07.2024 | 97,86 | 98,59 | 96,57 | 97,60 | -0,06% | - |
| 18.07.2024 | 97,62 | 98,91 | 97,30 | 97,66 | 0,04% | - |
| 17.07.2024 | 96,71 | 98,55 | 95,78 | 97,62 | 0,94% | 20,00 |
| 16.07.2024 | 96,63 | 98,57 | 96,53 | 96,71 | 0,14% | - |
| 15.07.2024 | 94,39 | 97,34 | 94,37 | 96,57 | 2,31% | - |
| 12.07.2024 | 93,54 | 94,68 | 92,41 | 94,39 | 0,89% | - |
| 11.07.2024 | 93,86 | 96,24 | 93,02 | 93,56 | -0,34% | - |
| 10.07.2024 | 92,75 | 94,16 | 91,42 | 93,88 | 1,26% | 55,00 |
| 09.07.2024 | 92,43 | 93,38 | 91,87 | 92,71 | 0,32% | - |
| 08.07.2024 | 90,35 | 92,51 | 90,24 | 92,41 | 2,35% | - |