207,350€
-0,55%
Echtzeit-Aktienkurs Clean Harbors
Bid:
Ask:
Aktienkurse zur Clean Harbors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 208,60 | 211,25 | 206,00 | 207,15 | -0,65% | - |
| 28.08.2025 | 211,05 | 211,80 | 207,55 | 208,50 | -1,40% | - |
| 27.08.2025 | 209,95 | 218,05 | 209,95 | 211,45 | 0,64% | - |
| 26.08.2025 | 210,30 | 211,85 | 208,45 | 210,10 | -0,14% | - |
| 25.08.2025 | 212,00 | 213,25 | 210,20 | 210,40 | -0,73% | - |
| 22.08.2025 | 210,75 | 212,75 | 209,85 | 211,95 | 0,62% | - |
| 21.08.2025 | 209,25 | 211,60 | 208,00 | 210,65 | 0,57% | - |
| 20.08.2025 | 210,45 | 211,05 | 208,55 | 209,45 | -0,33% | 1,00 |
| 19.08.2025 | 207,95 | 210,35 | 206,25 | 210,15 | 1,28% | - |
| 18.08.2025 | 207,75 | 210,20 | 205,70 | 207,50 | -0,29% | 1,00 |
| 15.08.2025 | 212,10 | 213,50 | 207,75 | 208,10 | -1,96% | - |
| 14.08.2025 | 214,00 | 214,85 | 210,20 | 212,25 | -0,93% | - |
| 13.08.2025 | 209,95 | 214,95 | 209,50 | 214,25 | 2,12% | 2,00 |
| 12.08.2025 | 204,75 | 209,80 | 203,65 | 209,80 | 2,44% | - |
| 11.08.2025 | 204,25 | 205,40 | 203,50 | 204,80 | 0,61% | 1,00 |
| 08.08.2025 | 207,55 | 209,10 | 202,25 | 203,55 | -2,00% | - |
| 07.08.2025 | 207,60 | 210,05 | 206,05 | 207,70 | -0,10% | - |
| 06.08.2025 | 209,05 | 210,20 | 206,40 | 207,90 | -0,45% | - |
| 05.08.2025 | 204,35 | 209,25 | 204,35 | 208,85 | 2,20% | - |
| 04.08.2025 | 202,05 | 205,15 | 202,05 | 204,35 | 0,84% | - |
| 01.08.2025 | 206,55 | 206,55 | 200,05 | 202,65 | -1,79% | - |
| 31.07.2025 | 202,50 | 207,15 | 201,90 | 206,35 | 1,80% | - |
| 30.07.2025 | 206,35 | 208,10 | 193,45 | 202,70 | -2,05% | 25,00 |
| 29.07.2025 | 202,00 | 207,10 | 201,95 | 206,95 | 2,27% | 12,00 |
| 28.07.2025 | 200,30 | 204,50 | 200,30 | 202,35 | 0,97% | - |
| 25.07.2025 | 196,63 | 200,48 | 196,45 | 200,40 | 2,01% | 6,00 |
| 24.07.2025 | 195,33 | 196,77 | 191,98 | 196,45 | 0,56% | - |
| 23.07.2025 | 193,68 | 195,73 | 193,02 | 195,35 | 0,88% | - |
| 22.07.2025 | 193,18 | 194,88 | 192,43 | 193,65 | 0,01% | 18,00 |
| 21.07.2025 | 195,93 | 197,55 | 193,58 | 193,63 | -1,30% | - |
| 18.07.2025 | 197,35 | 197,63 | 195,08 | 196,18 | -0,81% | - |
| 17.07.2025 | 195,83 | 198,60 | 195,43 | 197,77 | 0,98% | - |
| 16.07.2025 | 197,20 | 198,65 | 193,27 | 195,85 | -0,75% | - |
| 15.07.2025 | 198,50 | 199,73 | 197,00 | 197,33 | -0,72% | - |
| 14.07.2025 | 199,18 | 200,73 | 197,05 | 198,75 | -0,21% | - |
| 11.07.2025 | 198,05 | 200,45 | 196,20 | 199,18 | 0,70% | - |
| 10.07.2025 | 196,68 | 199,40 | 195,65 | 197,80 | 0,39% | - |
| 09.07.2025 | 198,05 | 202,40 | 196,48 | 197,02 | -0,67% | - |
| 08.07.2025 | 200,48 | 200,98 | 198,27 | 198,35 | -0,82% | - |
| 07.07.2025 | 197,45 | 200,98 | 197,45 | 200,00 | 1,30% | - |
| 04.07.2025 | 199,20 | 199,20 | 197,20 | 197,43 | -0,85% | - |
| 03.07.2025 | 195,23 | 199,85 | 195,13 | 199,13 | 2,05% | - |
| 02.07.2025 | 194,45 | 195,80 | 193,08 | 195,13 | 0,13% | - |
| 01.07.2025 | 196,10 | 197,25 | 193,68 | 194,88 | -0,75% | - |
| 30.06.2025 | 196,45 | 198,40 | 195,95 | 196,35 | -0,49% | - |
| 27.06.2025 | 196,83 | 198,45 | 195,43 | 197,33 | 0,06% | - |
| 26.06.2025 | 195,88 | 198,40 | 195,02 | 197,20 | 0,61% | - |
| 25.06.2025 | 200,50 | 202,10 | 195,52 | 196,00 | -2,23% | - |
| 24.06.2025 | 199,48 | 200,80 | 196,88 | 200,48 | 1,02% | - |
| 23.06.2025 | 197,02 | 198,55 | 195,30 | 198,45 | 0,99% | - |
| 20.06.2025 | 195,05 | 198,48 | 195,05 | 196,50 | 0,74% | - |
| 19.06.2025 | 197,18 | 197,40 | 195,05 | 195,05 | -0,98% | - |
| 18.06.2025 | 196,50 | 197,88 | 191,83 | 196,98 | 0,43% | - |
| 17.06.2025 | 196,08 | 196,18 | 193,60 | 196,13 | -0,10% | - |
| 16.06.2025 | 196,50 | 198,25 | 195,50 | 196,33 | 0,06% | - |
| 13.06.2025 | 196,43 | 197,68 | 194,25 | 196,20 | -0,13% | - |
| 12.06.2025 | 196,55 | 197,45 | 192,18 | 196,45 | -0,05% | - |
| 11.06.2025 | 196,18 | 197,38 | 194,33 | 196,55 | 0,19% | - |
| 10.06.2025 | 197,33 | 198,30 | 195,70 | 196,18 | -0,54% | - |
| 09.06.2025 | 198,38 | 199,20 | 195,77 | 197,25 | -0,47% | - |
| 06.06.2025 | 197,15 | 200,00 | 196,38 | 198,18 | 1,02% | - |
| 05.06.2025 | 196,30 | 196,93 | 193,70 | 196,18 | -0,15% | 7,00 |
| 04.06.2025 | 199,27 | 201,25 | 196,48 | 196,48 | -1,57% | 50,00 |
| 03.06.2025 | 197,35 | 199,95 | 196,35 | 199,60 | 1,11% | - |
| 02.06.2025 | 198,95 | 199,90 | 195,65 | 197,40 | -1,16% | - |
| 30.05.2025 | 198,35 | 200,63 | 197,65 | 199,73 | 0,69% | 15,00 |
| 29.05.2025 | 200,90 | 204,75 | 197,13 | 198,35 | -1,42% | - |
| 28.05.2025 | 202,30 | 203,35 | 201,05 | 201,20 | -0,30% | - |
| 27.05.2025 | 200,80 | 202,55 | 199,15 | 201,80 | 0,31% | - |
| 26.05.2025 | 199,30 | 201,85 | 198,52 | 201,18 | 0,95% | - |
| 23.05.2025 | 201,90 | 201,90 | 197,63 | 199,27 | -1,25% | - |
| 22.05.2025 | 201,23 | 202,65 | 199,48 | 201,80 | 0,17% | 15,00 |
| 21.05.2025 | 206,95 | 206,95 | 200,85 | 201,45 | -2,59% | - |
| 20.05.2025 | 206,80 | 209,05 | 205,75 | 206,80 | 0,17% | - |
| 19.05.2025 | 208,65 | 208,65 | 203,60 | 206,45 | -1,08% | 6,00 |
| 16.05.2025 | 205,35 | 208,90 | 204,00 | 208,70 | 1,68% | - |
| 15.05.2025 | 205,40 | 206,35 | 204,10 | 205,25 | 0,00% | - |
| 14.05.2025 | 204,55 | 205,65 | 202,90 | 205,25 | 0,24% | - |
| 13.05.2025 | 203,55 | 206,90 | 203,10 | 204,75 | -0,70% | - |
| 12.05.2025 | 201,50 | 209,60 | 201,50 | 206,20 | 2,79% | - |
| 09.05.2025 | 201,90 | 202,85 | 198,13 | 200,60 | -0,79% | - |
| 08.05.2025 | 198,05 | 204,55 | 196,98 | 202,20 | 2,67% | - |
| 07.05.2025 | 196,80 | 197,52 | 194,55 | 196,95 | 0,63% | - |
| 06.05.2025 | 196,93 | 196,93 | 193,55 | 195,73 | -0,60% | - |
| 05.05.2025 | 194,73 | 197,85 | 193,45 | 196,90 | 0,13% | - |
| 02.05.2025 | 188,88 | 197,55 | 188,88 | 196,65 | 3,95% | - |
| 30.04.2025 | 188,05 | 189,23 | 180,38 | 189,18 | 0,68% | 25,00 |
| 29.04.2025 | 186,25 | 187,95 | 183,83 | 187,90 | 0,87% | - |
| 28.04.2025 | 187,00 | 188,25 | 184,00 | 186,27 | -0,37% | - |
| 25.04.2025 | 186,15 | 187,43 | 184,08 | 186,98 | 0,24% | - |
| 24.04.2025 | 185,25 | 186,88 | 182,00 | 186,52 | 0,66% | - |
| 23.04.2025 | 185,00 | 188,77 | 182,48 | 185,30 | 1,44% | - |
| 22.04.2025 | 181,98 | 183,58 | 176,80 | 182,68 | 0,23% | - |
| 17.04.2025 | 179,58 | 183,25 | 177,77 | 182,25 | 1,22% | - |
| 16.04.2025 | 180,75 | 182,60 | 178,33 | 180,05 | -1,38% | - |
| 15.04.2025 | 178,40 | 182,85 | 177,68 | 182,58 | 2,27% | - |
| 14.04.2025 | 178,45 | 180,83 | 175,75 | 178,52 | 1,15% | - |
| 11.04.2025 | 171,98 | 178,13 | 168,05 | 176,50 | 1,63% | - |
| 10.04.2025 | 179,77 | 180,83 | 169,05 | 173,68 | -3,86% | - |
| 09.04.2025 | 166,08 | 182,50 | 160,25 | 180,65 | 8,91% | - |