76,270€
-0,42%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 76,55 | 76,71 | 74,82 | 76,45 | -0,18% | - |
| 06.11.2025 | 78,32 | 78,32 | 76,40 | 76,59 | -2,08% | - |
| 05.11.2025 | 78,36 | 78,54 | 76,32 | 78,22 | -0,89% | - |
| 04.11.2025 | 77,11 | 78,96 | 76,29 | 78,92 | 2,45% | - |
| 03.11.2025 | 76,87 | 78,42 | 76,49 | 77,03 | 0,09% | 1,00 |
| 31.10.2025 | 75,02 | 77,49 | 71,74 | 76,96 | 6,53% | 62,00 |
| 30.10.2025 | 72,55 | 73,27 | 70,44 | 72,24 | -0,63% | - |
| 29.10.2025 | 75,45 | 75,94 | 72,63 | 72,70 | -4,46% | - |
| 28.10.2025 | 76,34 | 76,87 | 74,60 | 76,09 | -0,05% | 26,00 |
| 27.10.2025 | 76,13 | 76,71 | 75,07 | 76,13 | 0,22% | - |
| 24.10.2025 | 78,20 | 78,64 | 75,93 | 75,96 | -3,20% | 2,00 |
| 23.10.2025 | 76,96 | 78,49 | 76,96 | 78,47 | 0,72% | - |
| 22.10.2025 | 75,19 | 78,26 | 74,79 | 77,91 | 4,23% | 2,00 |
| 21.10.2025 | 73,94 | 75,09 | 73,68 | 74,75 | 1,34% | - |
| 20.10.2025 | 73,68 | 74,20 | 72,57 | 73,76 | 0,31% | 20,00 |
| 17.10.2025 | 73,38 | 73,89 | 72,50 | 73,53 | 0,37% | 60,00 |
| 16.10.2025 | 74,71 | 74,89 | 72,25 | 73,26 | -2,39% | 1,00 |
| 15.10.2025 | 77,54 | 77,79 | 74,64 | 75,05 | -3,12% | - |
| 14.10.2025 | 77,60 | 78,33 | 76,63 | 77,47 | 0,22% | 30,00 |
| 13.10.2025 | 77,13 | 78,18 | 75,98 | 77,30 | 0,23% | - |
| 10.10.2025 | 77,29 | 77,75 | 76,23 | 77,12 | 0,06% | - |
| 09.10.2025 | 78,71 | 79,89 | 77,06 | 77,07 | -2,59% | - |
| 08.10.2025 | 78,84 | 79,98 | 78,63 | 79,12 | 0,10% | - |
| 07.10.2025 | 79,34 | 80,40 | 78,62 | 79,04 | -0,28% | - |
| 06.10.2025 | 78,18 | 80,45 | 78,03 | 79,26 | 1,59% | 13,00 |
| 03.10.2025 | 77,31 | 78,49 | 77,02 | 78,02 | 0,77% | - |
| 02.10.2025 | 77,50 | 77,85 | 76,40 | 77,42 | -0,37% | 26,00 |
| 01.10.2025 | 80,93 | 86,08 | 77,56 | 77,71 | -4,30% | 333,00 |
| 30.09.2025 | 77,58 | 81,29 | 76,95 | 81,20 | 5,03% | - |
| 29.09.2025 | 76,57 | 77,52 | 75,79 | 77,31 | 1,02% | - |
| 26.09.2025 | 75,63 | 76,56 | 75,06 | 76,53 | 0,95% | 105,00 |
| 25.09.2025 | 77,31 | 78,31 | 75,09 | 75,81 | -1,91% | - |
| 24.09.2025 | 75,65 | 77,32 | 75,41 | 77,29 | 2,78% | - |
| 23.09.2025 | 73,46 | 75,60 | 73,46 | 75,20 | 0,19% | 13,00 |
| 22.09.2025 | 73,82 | 75,12 | 73,04 | 75,06 | 1,54% | - |
| 19.09.2025 | 75,17 | 75,54 | 72,49 | 73,92 | -1,22% | 51,00 |
| 18.09.2025 | 74,36 | 75,00 | 72,79 | 74,83 | 0,62% | 1,00 |
| 17.09.2025 | 74,78 | 75,63 | 74,20 | 74,37 | -0,34% | - |
| 16.09.2025 | 76,75 | 76,75 | 74,61 | 74,62 | -2,81% | 10,00 |
| 15.09.2025 | 77,68 | 77,91 | 76,69 | 76,78 | -2,88% | 26,00 |
| 12.09.2025 | 78,94 | 79,10 | 78,94 | 79,06 | 0,04% | - |
| 11.09.2025 | 78,26 | 79,17 | 77,44 | 79,03 | -0,27% | 20,00 |
| 10.09.2025 | 79,24 | 79,34 | 79,13 | 79,24 | -0,15% | 1,00 |
| 09.09.2025 | 79,22 | 80,04 | 78,51 | 79,36 | 0,25% | - |
| 08.09.2025 | 80,85 | 80,93 | 79,16 | 79,16 | -2,05% | 3,00 |
| 05.09.2025 | 81,96 | 82,05 | 79,96 | 80,82 | -1,51% | 68,00 |
| 04.09.2025 | 81,97 | 83,32 | 81,65 | 82,06 | -0,02% | 1,00 |
| 03.09.2025 | 83,04 | 83,10 | 81,50 | 82,08 | -1,12% | 2,00 |
| 02.09.2025 | 83,74 | 84,32 | 82,91 | 83,01 | -0,87% | 200,00 |
| 01.09.2025 | 84,44 | 84,44 | 83,69 | 83,74 | -0,77% | 26,00 |
| 29.08.2025 | 84,58 | 85,05 | 83,96 | 84,39 | -0,28% | 12,00 |
| 28.08.2025 | 86,14 | 86,36 | 84,24 | 84,63 | -1,67% | 1,00 |
| 27.08.2025 | 85,51 | 86,11 | 84,88 | 86,07 | 0,67% | 16,00 |
| 26.08.2025 | 84,96 | 85,72 | 84,24 | 85,50 | 0,32% | - |
| 25.08.2025 | 87,29 | 87,83 | 85,13 | 85,23 | -2,64% | 26,00 |
| 22.08.2025 | 87,58 | 88,14 | 87,19 | 87,54 | -0,07% | - |
| 21.08.2025 | 86,72 | 88,01 | 86,42 | 87,60 | 1,07% | 40,00 |
| 20.08.2025 | 85,33 | 87,12 | 85,05 | 86,67 | 1,53% | 1,00 |
| 19.08.2025 | 83,64 | 85,44 | 82,91 | 85,36 | 2,02% | 59,00 |
| 18.08.2025 | 84,90 | 85,38 | 83,61 | 83,67 | -1,39% | - |
| 15.08.2025 | 84,67 | 85,21 | 84,02 | 84,85 | 0,15% | - |
| 14.08.2025 | 85,01 | 85,30 | 84,01 | 84,72 | -0,48% | 2,00 |
| 13.08.2025 | 85,37 | 85,65 | 83,78 | 85,13 | -0,23% | 16,00 |
| 12.08.2025 | 86,03 | 87,07 | 83,94 | 85,33 | -0,77% | 150,00 |
| 11.08.2025 | 85,07 | 86,12 | 84,73 | 85,99 | 0,90% | 111,00 |
| 08.08.2025 | 85,17 | 86,09 | 84,55 | 85,22 | -0,02% | - |
| 07.08.2025 | 85,46 | 86,40 | 84,00 | 85,24 | -0,28% | 131,00 |
| 06.08.2025 | 85,69 | 86,24 | 84,01 | 85,48 | -0,29% | 271,00 |
| 05.08.2025 | 88,62 | 89,23 | 85,72 | 85,73 | -3,29% | 49,00 |
| 04.08.2025 | 88,86 | 89,98 | 87,73 | 88,65 | -0,55% | 107,00 |
| 01.08.2025 | 95,23 | 95,23 | 88,17 | 89,14 | -6,35% | 1.392,00 |
| 31.07.2025 | 95,03 | 95,94 | 94,14 | 95,18 | 0,28% | - |
| 30.07.2025 | 96,27 | 97,09 | 94,59 | 94,91 | -1,40% | - |
| 29.07.2025 | 93,52 | 96,44 | 93,51 | 96,26 | 2,95% | 159,00 |
| 28.07.2025 | 92,80 | 94,11 | 92,46 | 93,50 | 0,77% | - |
| 25.07.2025 | 92,62 | 93,49 | 92,20 | 92,79 | 0,38% | 441,00 |
| 24.07.2025 | 91,67 | 92,97 | 90,97 | 92,44 | 0,93% | - |
| 23.07.2025 | 92,39 | 93,06 | 90,90 | 91,59 | -0,76% | 6,00 |
| 22.07.2025 | 91,77 | 93,33 | 90,02 | 92,29 | 0,52% | 19,00 |
| 21.07.2025 | 92,86 | 93,40 | 91,43 | 91,81 | -1,02% | 283,00 |
| 18.07.2025 | 94,48 | 95,21 | 92,19 | 92,76 | -1,77% | 1,00 |
| 17.07.2025 | 94,38 | 95,55 | 93,17 | 94,43 | -0,04% | 202,00 |
| 16.07.2025 | 94,88 | 96,37 | 93,37 | 94,47 | -0,45% | 2,00 |
| 15.07.2025 | 96,01 | 96,79 | 94,88 | 94,90 | -1,15% | 1,00 |
| 14.07.2025 | 94,58 | 96,50 | 93,32 | 96,00 | 1,43% | - |
| 11.07.2025 | 95,21 | 95,35 | 94,28 | 94,65 | -0,34% | - |
| 10.07.2025 | 96,37 | 96,51 | 94,84 | 94,97 | -1,47% | - |
| 09.07.2025 | 95,43 | 96,49 | 94,49 | 96,39 | 0,93% | 5,00 |
| 08.07.2025 | 96,84 | 97,84 | 95,34 | 95,50 | -1,19% | 100,00 |
| 07.07.2025 | 95,22 | 97,32 | 95,22 | 96,65 | 1,50% | 15,00 |
| 04.07.2025 | 96,46 | 96,46 | 95,21 | 95,22 | -1,32% | 1,00 |
| 03.07.2025 | 94,58 | 96,52 | 93,96 | 96,49 | 1,79% | - |
| 02.07.2025 | 97,26 | 98,36 | 94,37 | 94,79 | -2,71% | 1,00 |
| 01.07.2025 | 97,88 | 98,69 | 96,67 | 97,43 | -0,58% | - |
| 30.06.2025 | 98,29 | 100,51 | 97,02 | 98,00 | -0,55% | - |
| 27.06.2025 | 99,60 | 100,51 | 98,30 | 98,54 | -0,94% | - |
| 26.06.2025 | 98,11 | 99,61 | 97,14 | 99,48 | 1,23% | - |
| 25.06.2025 | 101,53 | 102,25 | 98,02 | 98,27 | -3,09% | - |
| 24.06.2025 | 102,18 | 103,05 | 99,18 | 101,40 | -0,29% | - |
| 23.06.2025 | 101,15 | 102,25 | 98,72 | 101,70 | 1,02% | - |