239,000€
-0,02%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 238,75 | 241,35 | 238,40 | 239,35 | 0,13% | - |
| 21.11.2024 | 234,70 | 239,90 | 233,90 | 239,05 | 1,72% | 6,00 |
| 20.11.2024 | 232,90 | 235,50 | 231,75 | 235,00 | 1,05% | - |
| 19.11.2024 | 230,00 | 233,15 | 227,20 | 232,55 | 1,00% | - |
| 18.11.2024 | 234,75 | 235,10 | 228,00 | 230,25 | -1,98% | - |
| 15.11.2024 | 235,80 | 239,30 | 233,75 | 234,90 | -0,36% | - |
| 14.11.2024 | 245,25 | 246,95 | 235,75 | 235,75 | -3,83% | - |
| 13.11.2024 | 245,30 | 247,65 | 244,15 | 245,15 | -0,14% | - |
| 12.11.2024 | 246,90 | 249,05 | 244,70 | 245,50 | -0,63% | - |
| 11.11.2024 | 242,80 | 248,50 | 242,80 | 247,05 | 1,75% | 96,00 |
| 08.11.2024 | 240,05 | 244,10 | 239,45 | 242,80 | 1,15% | 30,00 |
| 07.11.2024 | 242,05 | 244,50 | 238,10 | 240,05 | -0,83% | - |
| 06.11.2024 | 225,65 | 243,05 | 225,65 | 242,05 | 9,72% | 7,00 |
| 05.11.2024 | 218,50 | 222,50 | 218,10 | 220,60 | 0,09% | - |
| 04.11.2024 | 214,40 | 221,30 | 212,50 | 220,40 | 2,80% | - |
| 01.11.2024 | 212,50 | 220,35 | 212,50 | 214,40 | 0,75% | - |
| 31.10.2024 | 216,65 | 217,30 | 212,40 | 212,80 | -1,55% | 11,00 |
| 30.10.2024 | 243,55 | 245,60 | 209,20 | 216,15 | -11,10% | 82,00 |
| 29.10.2024 | 237,20 | 247,15 | 236,80 | 243,15 | 2,47% | 69,00 |
| 28.10.2024 | 235,20 | 241,80 | 233,80 | 237,30 | 1,02% | 10,00 |
| 25.10.2024 | 236,00 | 237,05 | 233,70 | 234,90 | -0,42% | - |
| 24.10.2024 | 238,10 | 238,90 | 235,35 | 235,90 | -0,84% | 4,00 |
| 23.10.2024 | 238,90 | 239,90 | 236,25 | 237,90 | -0,46% | - |
| 22.10.2024 | 238,55 | 239,40 | 235,75 | 239,00 | 0,25% | - |
| 21.10.2024 | 236,30 | 239,25 | 235,85 | 238,40 | 0,80% | - |
| 18.10.2024 | 235,10 | 237,65 | 235,10 | 236,50 | 0,60% | 26,00 |
| 17.10.2024 | 237,75 | 240,20 | 235,10 | 235,10 | -1,09% | 3,00 |
| 16.10.2024 | 234,30 | 238,20 | 234,10 | 237,70 | 1,52% | - |
| 15.10.2024 | 238,10 | 239,50 | 233,95 | 234,15 | -1,82% | - |
| 14.10.2024 | 236,20 | 240,05 | 233,90 | 238,50 | 0,89% | 4,00 |
| 11.10.2024 | 232,60 | 236,50 | 231,95 | 236,40 | 1,48% | - |
| 10.10.2024 | 232,40 | 233,50 | 230,10 | 232,95 | 0,24% | 7,00 |
| 09.10.2024 | 228,95 | 232,90 | 228,60 | 232,40 | 1,37% | - |
| 08.10.2024 | 224,70 | 230,05 | 223,65 | 229,25 | 2,12% | - |
| 07.10.2024 | 223,80 | 225,10 | 221,90 | 224,50 | 0,22% | - |
| 04.10.2024 | 220,85 | 226,00 | 220,85 | 224,00 | 1,38% | - |
| 03.10.2024 | 219,65 | 221,90 | 218,25 | 220,95 | 0,55% | - |
| 02.10.2024 | 217,75 | 220,45 | 216,10 | 219,75 | 0,83% | 78,00 |
| 01.10.2024 | 217,05 | 219,75 | 215,30 | 217,95 | 0,32% | 5,00 |
| 30.09.2024 | 213,50 | 217,40 | 212,25 | 217,25 | 1,64% | 30,00 |
| 27.09.2024 | 217,65 | 218,35 | 212,95 | 213,75 | -1,88% | 10,00 |
| 26.09.2024 | 220,75 | 221,95 | 217,20 | 217,85 | -1,40% | 3,00 |
| 25.09.2024 | 222,15 | 223,20 | 219,75 | 220,95 | -0,58% | 30,00 |
| 24.09.2024 | 224,30 | 224,95 | 221,30 | 222,25 | -0,96% | - |
| 23.09.2024 | 220,95 | 225,85 | 219,35 | 224,40 | 1,38% | - |
| 20.09.2024 | 221,70 | 221,70 | 218,95 | 221,35 | -0,18% | - |
| 19.09.2024 | 217,75 | 221,90 | 216,55 | 221,75 | 2,59% | - |
| 18.09.2024 | 217,65 | 219,75 | 214,90 | 216,15 | -0,78% | - |
| 17.09.2024 | 219,40 | 221,00 | 216,70 | 217,85 | -0,86% | - |
| 16.09.2024 | 219,95 | 221,95 | 218,90 | 219,75 | -0,05% | - |
| 13.09.2024 | 216,95 | 221,15 | 216,85 | 219,85 | 1,43% | - |
| 12.09.2024 | 217,85 | 220,75 | 214,35 | 216,75 | -0,46% | - |
| 11.09.2024 | 217,05 | 218,00 | 211,60 | 217,75 | 0,23% | - |
| 10.09.2024 | 213,00 | 218,45 | 212,20 | 217,25 | 2,24% | 5,00 |
| 09.09.2024 | 208,90 | 214,75 | 208,90 | 212,50 | 1,65% | - |
| 06.09.2024 | 212,70 | 214,85 | 208,65 | 209,05 | -1,53% | - |
| 05.09.2024 | 213,90 | 214,45 | 209,40 | 212,30 | -0,86% | 12,00 |
| 04.09.2024 | 214,20 | 214,95 | 212,55 | 214,15 | 0,05% | 14,00 |
| 03.09.2024 | 222,55 | 222,60 | 212,95 | 214,05 | -3,82% | - |
| 02.09.2024 | 222,60 | 222,60 | 221,85 | 222,55 | 0,09% | - |
| 30.08.2024 | 218,85 | 222,80 | 217,95 | 222,35 | 1,62% | 15,00 |
| 29.08.2024 | 217,25 | 221,00 | 216,80 | 218,80 | 0,48% | - |
| 28.08.2024 | 218,55 | 220,25 | 217,45 | 217,75 | -0,59% | 11,00 |
| 27.08.2024 | 218,65 | 219,85 | 216,85 | 219,05 | 0,27% | - |
| 26.08.2024 | 218,85 | 221,15 | 218,15 | 218,45 | -0,18% | 52,00 |
| 23.08.2024 | 219,85 | 221,15 | 218,05 | 218,85 | -0,45% | 10,00 |
| 22.08.2024 | 217,85 | 220,80 | 216,30 | 219,85 | 0,83% | 10,00 |
| 21.08.2024 | 214,70 | 218,15 | 213,10 | 218,05 | 1,56% | - |
| 20.08.2024 | 218,15 | 219,20 | 214,25 | 214,70 | -1,58% | - |
| 19.08.2024 | 214,65 | 218,35 | 214,15 | 218,15 | 1,63% | 45,00 |
| 16.08.2024 | 216,75 | 217,10 | 214,10 | 214,65 | -0,65% | - |
| 15.08.2024 | 215,10 | 219,90 | 214,65 | 216,05 | 0,26% | 18,00 |
| 14.08.2024 | 213,60 | 215,50 | 211,55 | 215,50 | 1,01% | - |
| 13.08.2024 | 211,30 | 213,95 | 210,55 | 213,35 | 1,07% | 16,00 |
| 12.08.2024 | 213,40 | 214,25 | 210,85 | 211,10 | -1,08% | - |
| 09.08.2024 | 214,75 | 217,45 | 212,40 | 213,40 | -0,37% | - |
| 08.08.2024 | 208,80 | 216,05 | 207,55 | 214,20 | 2,73% | - |
| 07.08.2024 | 210,40 | 214,50 | 208,10 | 208,50 | -1,04% | - |
| 06.08.2024 | 207,45 | 214,35 | 207,35 | 210,70 | 1,66% | - |
| 05.08.2024 | 215,40 | 215,40 | 193,43 | 207,25 | -3,94% | 25,00 |
| 02.08.2024 | 224,60 | 224,60 | 213,35 | 215,75 | -4,24% | 34,00 |
| 01.08.2024 | 221,10 | 227,95 | 219,25 | 225,30 | 1,85% | - |
| 31.07.2024 | 207,50 | 222,20 | 206,20 | 221,20 | 6,53% | 32,00 |
| 30.07.2024 | 205,95 | 209,70 | 205,80 | 207,65 | 0,97% | - |
| 29.07.2024 | 206,05 | 208,70 | 204,75 | 205,65 | -0,15% | - |
| 26.07.2024 | 205,05 | 207,75 | 204,70 | 205,95 | 0,44% | - |
| 25.07.2024 | 209,70 | 211,30 | 204,85 | 205,05 | -2,31% | 24,00 |
| 24.07.2024 | 215,15 | 215,25 | 209,60 | 209,90 | -2,37% | - |
| 23.07.2024 | 214,50 | 217,45 | 213,45 | 215,00 | 0,28% | 25,00 |
| 22.07.2024 | 209,20 | 214,80 | 208,20 | 214,40 | 2,51% | - |
| 19.07.2024 | 209,10 | 210,05 | 207,70 | 209,15 | 0,22% | - |
| 18.07.2024 | 209,75 | 212,70 | 207,80 | 208,70 | -0,71% | - |
| 17.07.2024 | 216,70 | 216,75 | 209,85 | 210,20 | -2,91% | 10,00 |
| 16.07.2024 | 209,80 | 217,10 | 209,65 | 216,50 | 3,12% | - |
| 15.07.2024 | 208,25 | 212,20 | 208,00 | 209,95 | 0,89% | - |
| 12.07.2024 | 208,35 | 210,85 | 206,85 | 208,10 | -0,14% | - |
| 11.07.2024 | 206,40 | 209,00 | 205,20 | 208,40 | 0,82% | - |
| 10.07.2024 | 203,65 | 207,25 | 203,45 | 206,70 | 1,47% | - |
| 09.07.2024 | 206,25 | 206,65 | 203,35 | 203,70 | -1,19% | 1,00 |
| 08.07.2024 | 205,55 | 207,25 | 205,10 | 206,15 | 0,49% | - |