72,720€
-3,66%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 75,01 | 75,42 | 72,71 | 72,78 | -3,58% | - |
| 18.03.2026 | 76,66 | 77,29 | 75,06 | 75,48 | -1,44% | 1,00 |
| 17.03.2026 | 76,87 | 78,00 | 75,90 | 76,58 | -0,62% | - |
| 16.03.2026 | 77,16 | 77,62 | 76,37 | 77,06 | -0,48% | - |
| 13.03.2026 | 78,77 | 80,30 | 76,75 | 77,43 | 2,53% | - |
| 12.03.2026 | 76,43 | 76,43 | 75,36 | 75,52 | -1,68% | - |
| 11.03.2026 | 76,80 | 78,13 | 76,38 | 76,81 | -0,39% | - |
| 10.03.2026 | 82,34 | 82,91 | 77,06 | 77,11 | -5,33% | - |
| 09.03.2026 | 80,01 | 81,59 | 78,79 | 81,45 | -0,32% | 7,00 |
| 06.03.2026 | 84,08 | 84,15 | 80,65 | 81,71 | -2,14% | - |
| 05.03.2026 | 80,40 | 83,50 | 79,93 | 83,50 | 4,48% | 100,00 |
| 04.03.2026 | 78,93 | 80,01 | 77,41 | 79,92 | 1,77% | - |
| 03.03.2026 | 78,63 | 79,37 | 77,11 | 78,53 | -0,61% | - |
| 02.03.2026 | 78,00 | 79,64 | 78,00 | 79,01 | -0,82% | 21,00 |
| 27.02.2026 | 78,03 | 79,94 | 76,50 | 79,66 | 2,13% | 13,00 |
| 26.02.2026 | 75,44 | 78,51 | 75,19 | 78,00 | 3,22% | 1,00 |
| 25.02.2026 | 78,01 | 78,73 | 74,97 | 75,57 | -3,57% | - |
| 24.02.2026 | 78,68 | 79,96 | 77,89 | 78,37 | 0,24% | 6,00 |
| 23.02.2026 | 79,81 | 81,59 | 77,25 | 78,18 | -3,49% | 1.152,00 |
| 20.02.2026 | 84,15 | 85,58 | 81,01 | 81,01 | -5,87% | 208,00 |
| 19.02.2026 | 86,91 | 88,29 | 85,65 | 86,06 | -1,22% | - |
| 18.02.2026 | 87,60 | 88,39 | 85,91 | 87,12 | -0,53% | - |
| 17.02.2026 | 87,70 | 89,22 | 87,51 | 87,58 | -0,13% | 120,00 |
| 16.02.2026 | 87,39 | 87,89 | 87,39 | 87,69 | -0,32% | 23,00 |
| 13.02.2026 | 86,33 | 88,66 | 86,06 | 87,97 | 1,48% | - |
| 12.02.2026 | 90,19 | 91,69 | 85,09 | 86,69 | -4,40% | - |
| 11.02.2026 | 87,58 | 90,87 | 86,71 | 90,68 | 2,87% | - |
| 10.02.2026 | 87,11 | 88,97 | 87,01 | 88,15 | 1,32% | - |
| 09.02.2026 | 88,32 | 88,55 | 86,87 | 87,00 | -2,19% | - |
| 06.02.2026 | 89,32 | 90,43 | 88,63 | 88,95 | -0,25% | - |
| 05.02.2026 | 88,02 | 90,07 | 87,40 | 89,17 | 0,88% | 1,00 |
| 04.02.2026 | 87,22 | 88,52 | 86,25 | 88,39 | 1,39% | - |
| 03.02.2026 | 94,48 | 94,50 | 85,73 | 87,18 | -0,17% | 266,00 |
| 02.02.2026 | 85,06 | 87,49 | 84,27 | 87,33 | 2,84% | - |
| 30.01.2026 | 86,39 | 87,47 | 83,93 | 84,92 | -2,09% | 265,00 |
| 29.01.2026 | 87,22 | 88,66 | 86,20 | 86,73 | -0,85% | - |
| 28.01.2026 | 88,23 | 88,53 | 85,53 | 87,47 | -1,11% | - |
| 27.01.2026 | 88,97 | 89,19 | 87,64 | 88,45 | -0,64% | - |
| 26.01.2026 | 89,34 | 92,00 | 88,29 | 89,02 | -0,40% | 1,00 |
| 23.01.2026 | 90,67 | 91,36 | 89,30 | 89,38 | -1,84% | 61,00 |
| 22.01.2026 | 90,23 | 92,07 | 90,23 | 91,06 | 0,77% | 1,00 |
| 21.01.2026 | 88,58 | 90,90 | 88,13 | 90,36 | 0,85% | - |
| 20.01.2026 | 90,25 | 91,03 | 88,74 | 89,60 | -0,71% | 2,00 |
| 19.01.2026 | 90,45 | 90,76 | 90,15 | 90,24 | -1,04% | 6,00 |
| 16.01.2026 | 90,26 | 91,23 | 89,64 | 91,19 | 1,10% | - |
| 15.01.2026 | 87,49 | 90,52 | 87,11 | 90,20 | 3,49% | - |
| 14.01.2026 | 85,95 | 87,35 | 85,56 | 87,16 | 2,69% | - |
| 13.01.2026 | 85,63 | 86,10 | 84,13 | 84,88 | -0,47% | - |
| 12.01.2026 | 85,97 | 85,97 | 84,34 | 85,28 | -1,72% | 30,00 |
| 09.01.2026 | 85,52 | 86,99 | 85,01 | 86,77 | 1,63% | 27,00 |
| 08.01.2026 | 86,31 | 87,32 | 85,25 | 85,38 | -1,73% | 1,00 |
| 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 |