75,790€
1,05%
Echtzeit-Aktienkurs Casella Waste Systems
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |