77,500€
-4,56%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 101,30 | 102,95 | 100,10 | 100,68 | -0,64% | 90,00 |
| 19.06.2025 | 102,38 | 102,38 | 100,50 | 101,33 | -1,03% | - |
| 18.06.2025 | 101,35 | 102,53 | 99,91 | 102,38 | 1,16% | 20,00 |
| 17.06.2025 | 100,40 | 102,18 | 99,02 | 101,20 | 0,85% | - |
| 16.06.2025 | 102,03 | 102,43 | 99,81 | 100,35 | -1,47% | - |
| 13.06.2025 | 102,18 | 102,83 | 100,47 | 101,85 | -0,34% | - |
| 12.06.2025 | 101,58 | 102,30 | 99,69 | 102,20 | 0,64% | - |
| 11.06.2025 | 102,53 | 103,15 | 100,60 | 101,55 | -0,88% | - |
| 10.06.2025 | 102,40 | 103,48 | 101,43 | 102,45 | 0,12% | - |
| 09.06.2025 | 102,38 | 105,03 | 99,09 | 102,33 | 0,00% | - |
| 06.06.2025 | 100,65 | 104,13 | 100,65 | 102,33 | 1,56% | 3,00 |
| 05.06.2025 | 102,53 | 105,15 | 100,65 | 100,75 | -1,87% | - |
| 04.06.2025 | 101,98 | 103,15 | 101,55 | 102,68 | 0,61% | - |
| 03.06.2025 | 102,25 | 102,88 | 101,03 | 102,05 | -0,05% | - |
| 02.06.2025 | 103,33 | 103,33 | 101,40 | 102,10 | -1,19% | - |
| 30.05.2025 | 101,33 | 103,65 | 100,55 | 103,33 | 1,90% | - |
| 29.05.2025 | 103,68 | 105,73 | 100,73 | 101,40 | -2,22% | 5,00 |
| 28.05.2025 | 103,85 | 104,18 | 102,05 | 103,70 | -0,17% | 49,00 |
| 27.05.2025 | 102,50 | 104,08 | 100,91 | 103,88 | 1,12% | - |
| 26.05.2025 | 101,75 | 102,88 | 101,35 | 102,73 | 0,93% | 6,00 |
| 23.05.2025 | 102,43 | 103,08 | 100,85 | 101,78 | -0,46% | - |
| 22.05.2025 | 101,15 | 102,33 | 100,28 | 102,25 | 0,96% | - |
| 21.05.2025 | 102,98 | 102,98 | 100,63 | 101,28 | -1,70% | 30,00 |
| 20.05.2025 | 103,15 | 103,58 | 102,58 | 103,03 | -0,07% | - |
| 19.05.2025 | 102,60 | 103,50 | 100,31 | 103,10 | 0,44% | 25,00 |
| 16.05.2025 | 101,53 | 102,83 | 100,68 | 102,65 | 1,21% | - |
| 15.05.2025 | 98,28 | 101,55 | 96,05 | 101,43 | 3,07% | - |