85,770€
-1,28%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 86,31 | 87,32 | 85,88 | 86,06 | -0,94% | - |
| 07.01.2026 | 88,39 | 88,64 | 86,41 | 86,88 | -2,07% | 1,00 |
| 06.01.2026 | 86,67 | 90,05 | 85,80 | 88,72 | 3,67% | 1,00 |
| 05.01.2026 | 84,42 | 85,82 | 84,02 | 85,58 | 2,60% | - |
| 02.01.2026 | 83,44 | 84,50 | 83,19 | 83,41 | -3,38% | 138,00 |
| 30.12.2025 | 86,33 | 86,65 | 86,26 | 86,33 | -0,23% | - |
| 29.12.2025 | 85,99 | 87,20 | 85,51 | 86,53 | 1,98% | - |
| 23.12.2025 | 84,57 | 85,16 | 84,33 | 84,85 | -0,25% | - |
| 22.12.2025 | 84,10 | 85,49 | 83,68 | 85,06 | -0,50% | - |
| 19.12.2025 | 85,87 | 86,35 | 84,87 | 85,49 | -0,81% | - |
| 18.12.2025 | 84,72 | 86,77 | 84,23 | 86,19 | 2,01% | 36,00 |
| 17.12.2025 | 85,53 | 86,59 | 84,44 | 84,49 | -1,03% | - |
| 16.12.2025 | 85,51 | 86,29 | 84,98 | 85,37 | -0,02% | - |
| 15.12.2025 | 84,34 | 86,36 | 84,34 | 85,39 | 1,39% | 12,00 |
| 12.12.2025 | 84,32 | 85,62 | 84,09 | 84,22 | 0,31% | 3,00 |
| 11.12.2025 | 83,64 | 84,89 | 82,68 | 83,96 | -0,21% | - |
| 10.12.2025 | 83,12 | 84,53 | 82,57 | 84,14 | -0,07% | 13,00 |
| 09.12.2025 | 85,24 | 85,68 | 83,94 | 84,20 | -1,43% | 141,00 |
| 08.12.2025 | 81,23 | 86,89 | 81,22 | 85,42 | 5,03% | 20,00 |
| 05.12.2025 | 81,37 | 82,01 | 80,62 | 81,33 | 0,43% | 1,00 |
| 04.12.2025 | 81,99 | 82,25 | 80,95 | 80,98 | -1,47% | - |
| 03.12.2025 | 82,24 | 83,39 | 81,79 | 82,19 | -0,53% | 3,00 |
| 02.12.2025 | 82,70 | 83,45 | 81,54 | 82,63 | -0,74% | 2,00 |
| 01.12.2025 | 83,12 | 84,30 | 81,72 | 83,25 | 0,42% | - |
| 28.11.2025 | 83,08 | 83,90 | 82,44 | 82,90 | 0,01% | - |
| 27.11.2025 | 83,42 | 83,55 | 82,87 | 82,89 | -0,84% | 3,00 |
| 26.11.2025 | 82,96 | 84,26 | 82,96 | 83,59 | -0,39% | 34,00 |
| 25.11.2025 | 82,07 | 84,31 | 81,68 | 83,92 | 2,17% | 284,00 |
| 24.11.2025 | 82,52 | 82,74 | 81,15 | 82,14 | -1,05% | 16,00 |
| 21.11.2025 | 80,93 | 83,04 | 79,60 | 83,01 | 2,75% | 4,00 |
| 20.11.2025 | 79,72 | 80,92 | 79,34 | 80,79 | 1,20% | 11,00 |
| 19.11.2025 | 78,66 | 80,08 | 78,66 | 79,83 | 1,37% | 11,00 |
| 18.11.2025 | 76,47 | 78,93 | 75,99 | 78,75 | 2,49% | - |
| 17.11.2025 | 76,89 | 77,39 | 76,33 | 76,84 | -0,08% | - |
| 14.11.2025 | 76,04 | 77,27 | 74,62 | 76,90 | 1,09% | - |
| 13.11.2025 | 77,39 | 77,39 | 74,56 | 76,07 | 0,85% | 10,00 |
| 12.11.2025 | 76,25 | 76,57 | 74,90 | 75,43 | -0,75% | - |
| 11.11.2025 | 76,05 | 76,86 | 75,44 | 76,00 | -0,16% | - |
| 10.11.2025 | 76,15 | 77,04 | 74,00 | 76,12 | -0,43% | 2,00 |
| 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% | - |