77,920€
0,70%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 78,06 | 78,08 | 78,04 | 78,04 | 0,85% | - |
| 30.07.2026 | 78,84 | 79,27 | 74,56 | 77,38 | -1,89% | 1.610,00 |
| 29.07.2026 | 79,92 | 81,59 | 78,64 | 78,87 | -0,48% | - |
| 28.07.2026 | 78,49 | 80,57 | 78,44 | 79,25 | 1,36% | - |
| 27.07.2026 | 78,62 | 79,81 | 77,62 | 78,19 | -0,95% | - |
| 24.07.2026 | 79,13 | 80,00 | 77,90 | 78,94 | -0,47% | 690,00 |
| 23.07.2026 | 79,24 | 80,91 | 78,71 | 79,31 | 0,19% | 40,00 |
| 22.07.2026 | 79,31 | 79,83 | 78,31 | 79,16 | -0,20% | 1,00 |
| 21.07.2026 | 82,18 | 82,42 | 78,87 | 79,32 | -3,30% | 100,00 |
| 20.07.2026 | 83,67 | 84,35 | 81,51 | 82,03 | -0,94% | 1,00 |
| 17.07.2026 | 86,58 | 88,66 | 82,61 | 82,81 | -5,01% | 130,00 |
| 16.07.2026 | 84,01 | 88,64 | 83,87 | 87,18 | 3,75% | 1,00 |
| 15.07.2026 | 84,46 | 85,27 | 83,56 | 84,03 | -0,51% | - |
| 14.07.2026 | 86,19 | 86,19 | 84,38 | 84,46 | -2,36% | 4,00 |
| 13.07.2026 | 84,83 | 86,87 | 84,52 | 86,50 | 2,35% | 1,00 |
| 10.07.2026 | 83,44 | 87,71 | 77,99 | 84,51 | 0,74% | 33,00 |
| 09.07.2026 | 86,54 | 87,02 | 83,48 | 83,89 | -3,90% | - |
| 08.07.2026 | 86,15 | 87,55 | 85,67 | 87,29 | 1,07% | 11,00 |
| 07.07.2026 | 84,19 | 86,78 | 83,91 | 86,37 | 2,21% | 700,00 |
| 06.07.2026 | 85,69 | 86,04 | 83,88 | 84,50 | -0,84% | - |
| 03.07.2026 | 85,26 | 85,36 | 84,94 | 85,22 | 0,65% | - |
| 02.07.2026 | 83,81 | 85,76 | 81,75 | 84,67 | 0,25% | - |
| 01.07.2026 | 84,91 | 85,24 | 83,75 | 84,46 | 0,32% | - |
| 30.06.2026 | 82,54 | 84,73 | 82,08 | 84,19 | 2,38% | - |
| 29.06.2026 | 82,89 | 83,45 | 80,77 | 82,23 | -0,01% | 188,00 |
| 26.06.2026 | 81,20 | 83,91 | 80,41 | 82,24 | 1,54% | 299,00 |
| 25.06.2026 | 80,34 | 82,72 | 80,05 | 80,99 | 1,12% | 65,00 |
| 24.06.2026 | 75,72 | 82,44 | 75,63 | 80,09 | 5,65% | - |
| 23.06.2026 | 73,88 | 75,95 | 73,42 | 75,81 | 2,03% | - |
| 22.06.2026 | 75,93 | 76,25 | 74,09 | 74,30 | -2,04% | 90,00 |
| 19.06.2026 | 75,79 | 75,97 | 75,61 | 75,85 | 0,60% | - |
| 18.06.2026 | 74,87 | 76,30 | 74,34 | 75,40 | 0,53% | - |
| 17.06.2026 | 74,67 | 75,53 | 73,85 | 75,00 | 1,19% | - |
| 16.06.2026 | 76,09 | 77,06 | 74,12 | 74,12 | -2,98% | - |
| 15.06.2026 | 77,27 | 79,49 | 75,44 | 76,40 | -1,84% | - |
| 12.06.2026 | 77,52 | 78,59 | 77,19 | 77,83 | -1,09% | 1,00 |
| 11.06.2026 | 78,85 | 79,58 | 78,39 | 78,69 | 0,20% | 33,00 |
| 10.06.2026 | 76,10 | 78,58 | 75,36 | 78,53 | 3,04% | 35,00 |
| 09.06.2026 | 73,28 | 76,88 | 72,32 | 76,21 | 3,18% | 1.913,00 |
| 08.06.2026 | 0,00 | 75,15 | 0,00 | 73,86 | -1,32% | 1,00 |
| 05.06.2026 | 72,02 | 75,23 | 71,85 | 74,85 | 3,61% | - |
| 04.06.2026 | 72,42 | 74,01 | 71,30 | 72,24 | 1,03% | - |
| 03.06.2026 | 71,40 | 74,52 | 70,77 | 71,50 | 1,07% | 10,00 |
| 02.06.2026 | 73,11 | 73,11 | 70,26 | 70,74 | -3,66% | - |
| 01.06.2026 | 70,54 | 74,07 | 69,75 | 73,43 | 3,06% | - |
| 29.05.2026 | 72,29 | 72,70 | 69,71 | 71,25 | -2,74% | - |
| 28.05.2026 | 74,18 | 74,42 | 72,88 | 73,26 | -2,11% | 30,00 |
| 27.05.2026 | 74,83 | 75,16 | 74,78 | 74,84 | -0,78% | - |
| 26.05.2026 | 75,81 | 75,81 | 74,65 | 75,43 | -0,44% | - |
| 25.05.2026 | 75,43 | 75,86 | 75,43 | 75,76 | 0,78% | - |
| 22.05.2026 | 75,09 | 76,13 | 74,25 | 75,17 | -0,58% | - |
| 21.05.2026 | 75,15 | 75,74 | 73,33 | 75,61 | 0,67% | - |
| 20.05.2026 | 74,79 | 75,45 | 73,45 | 75,11 | -2,73% | - |
| 19.05.2026 | 75,71 | 77,78 | 75,14 | 77,22 | 1,89% | 1,00 |
| 18.05.2026 | 73,26 | 75,81 | 72,60 | 75,79 | 3,16% | 30,00 |
| 15.05.2026 | 73,90 | 74,79 | 72,56 | 73,47 | -0,64% | 200,00 |
| 14.05.2026 | 71,97 | 74,14 | 71,97 | 73,94 | 5,22% | - |
| 13.05.2026 | 72,30 | 72,78 | 70,27 | 70,27 | -2,67% | - |
| 12.05.2026 | 70,60 | 72,42 | 70,54 | 72,20 | 2,21% | - |
| 11.05.2026 | 72,51 | 73,18 | 70,15 | 70,64 | -2,77% | - |
| 08.05.2026 | 72,90 | 73,03 | 70,79 | 72,65 | -0,45% | - |
| 07.05.2026 | 71,98 | 73,27 | 71,61 | 72,98 | 2,14% | - |
| 06.05.2026 | 74,20 | 74,66 | 71,13 | 71,45 | -3,22% | - |
| 05.05.2026 | 73,90 | 74,18 | 73,83 | 73,83 | -1,45% | - |
| 04.05.2026 | 74,08 | 76,35 | 73,21 | 74,92 | 11,12% | 1.295,00 |
| 30.04.2026 | 66,90 | 67,67 | 66,44 | 67,42 | 0,63% | - |
| 29.04.2026 | 66,38 | 67,81 | 65,68 | 67,00 | 1,78% | - |
| 28.04.2026 | 65,53 | 66,78 | 64,87 | 65,83 | 0,21% | - |
| 27.04.2026 | 68,41 | 68,95 | 65,69 | 65,69 | -4,65% | 84,00 |
| 24.04.2026 | 71,79 | 71,83 | 68,43 | 68,89 | -3,38% | - |
| 23.04.2026 | 69,10 | 71,93 | 68,29 | 71,30 | 6,61% | - |
| 22.04.2026 | 66,40 | 66,98 | 66,40 | 66,88 | 0,39% | - |
| 21.04.2026 | 67,54 | 68,68 | 66,34 | 66,62 | -1,90% | - |
| 20.04.2026 | 69,16 | 69,19 | 67,36 | 67,91 | -2,40% | - |
| 17.04.2026 | 69,69 | 70,20 | 68,32 | 69,58 | -1,19% | - |
| 16.04.2026 | 69,10 | 70,63 | 67,60 | 70,42 | 1,70% | - |
| 15.04.2026 | 70,74 | 70,91 | 69,14 | 69,24 | -3,82% | - |
| 14.04.2026 | 72,15 | 72,45 | 71,87 | 71,99 | 0,11% | - |
| 13.04.2026 | 73,97 | 74,34 | 71,81 | 71,91 | -2,96% | - |
| 10.04.2026 | 74,19 | 74,24 | 73,86 | 74,10 | -0,22% | - |
| 09.04.2026 | 74,42 | 75,02 | 73,83 | 74,26 | 0,39% | - |
| 08.04.2026 | 74,12 | 75,42 | 73,53 | 73,97 | 0,53% | - |
| 07.04.2026 | 75,54 | 75,54 | 73,44 | 73,58 | -2,85% | - |
| 02.04.2026 | 71,18 | 76,54 | 69,66 | 75,74 | 7,65% | - |
| 01.04.2026 | 68,70 | 70,44 | 68,31 | 70,36 | 1,21% | 1,00 |
| 31.03.2026 | 68,43 | 69,52 | 67,25 | 69,52 | 2,42% | - |
| 30.03.2026 | 65,15 | 68,44 | 65,11 | 67,88 | 3,21% | - |
| 27.03.2026 | 66,45 | 66,69 | 65,27 | 65,77 | -0,86% | - |
| 26.03.2026 | 65,88 | 68,31 | 64,64 | 66,34 | -0,23% | - |
| 25.03.2026 | 65,50 | 67,56 | 64,07 | 66,49 | 0,68% | 255,00 |
| 24.03.2026 | 67,23 | 67,48 | 65,71 | 66,04 | -2,68% | 10,00 |
| 23.03.2026 | 67,87 | 68,90 | 65,90 | 67,86 | -7,08% | 37,00 |
| 20.03.2026 | 72,89 | 73,85 | 72,37 | 73,03 | 0,34% | - |
| 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% | - |