82,540€
2,42%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 80,62 | 83,28 | 80,25 | 83,27 | 3,33% | - |
| 02.09.2026 | 79,94 | 81,92 | 79,64 | 80,59 | 1,07% | 100,00 |
| 01.09.2026 | 79,40 | 80,89 | 78,99 | 79,74 | 0,90% | - |
| 31.08.2026 | 80,42 | 81,17 | 78,96 | 79,03 | -2,42% | 1,00 |
| 28.08.2026 | 79,82 | 81,35 | 79,65 | 80,99 | 1,66% | 50,00 |
| 27.08.2026 | 80,44 | 80,63 | 78,58 | 79,67 | -0,24% | - |
| 26.08.2026 | 80,04 | 80,78 | 79,56 | 79,86 | 1,10% | - |
| 25.08.2026 | 81,26 | 81,64 | 78,87 | 78,99 | -2,57% | - |
| 24.08.2026 | 78,78 | 81,62 | 78,57 | 81,07 | 2,83% | - |
| 21.08.2026 | 79,67 | 80,28 | 78,74 | 78,84 | -1,20% | - |
| 20.08.2026 | 79,51 | 79,93 | 77,79 | 79,80 | 0,49% | - |
| 19.08.2026 | 77,68 | 81,19 | 77,09 | 79,41 | 2,17% | - |
| 18.08.2026 | 78,19 | 78,51 | 76,92 | 77,72 | 0,35% | - |
| 17.08.2026 | 78,41 | 78,58 | 76,37 | 77,45 | -1,16% | - |
| 14.08.2026 | 78,96 | 79,38 | 77,82 | 78,36 | -0,63% | - |
| 13.08.2026 | 78,58 | 79,55 | 78,03 | 78,86 | 0,28% | - |
| 12.08.2026 | 80,09 | 80,88 | 78,55 | 78,64 | -2,08% | - |
| 11.08.2026 | 78,04 | 80,63 | 77,36 | 80,31 | 2,76% | 18,00 |
| 10.08.2026 | 77,35 | 78,61 | 76,75 | 78,15 | 2,45% | 6,00 |
| 07.08.2026 | 76,49 | 79,92 | 74,71 | 76,28 | -2,93% | 31,00 |
| 06.08.2026 | 77,93 | 79,56 | 77,24 | 78,58 | 1,30% | - |
| 05.08.2026 | 79,51 | 80,63 | 77,27 | 77,57 | -2,49% | - |
| 04.08.2026 | 79,99 | 80,97 | 77,56 | 79,55 | -0,43% | - |
| 03.08.2026 | 78,11 | 79,99 | 77,59 | 79,89 | 3,10% | - |
| 31.07.2026 | 78,06 | 78,65 | 76,16 | 77,49 | 0,14% | - |
| 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% | - |